Dati storici Alcoa - 1AA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	33,00	33,78	32,435	32,47	309	-0,661	-2,00%
1 Mese	33,455	37,05	32,435	35,14	267	-1,12	-3,34%
3 Mesi	39,84	39,84	32,435	35,65	228	-7,50	-18,83%
6 Mesi	27,69	44,425	27,69	37,45	235	4,65	16,79%
1 Anno	27,70	44,425	26,20	36,40	193	4,64	16,75%
3 Anni	27,36	44,425	23,28	33,63	220	4,98	18,20%
5 Anni	27,36	44,425	23,28	33,63	220	4,98	18,20%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Feb 2025	32,435	0,00	0,00%	32,435	32,435	32,435	0,00
27 Feb 2025	32,435	0,00	0,00%	32,435	32,435	32,435	0,00
26 Feb 2025	32,435	0,00	0,00%	32,435	32,435	32,435	0,00
25 Feb 2025	32,435	-0,57	-1,71%	33,78	33,78	32,435	583
24 Feb 2025	33,00	-0,84	-2,47%	33,00	33,00	33,00	35
21 Feb 2025	33,835	-1,97	-5,49%	35,655	35,655	33,835	167
20 Feb 2025	35,80	0,57	1,62%	35,00	35,80	35,00	304
19 Feb 2025	35,23	0,58	1,69%	35,23	35,23	35,23	62
18 Feb 2025	34,645	-0,51	-1,45%	34,645	34,645	34,645	50
17 Feb 2025	35,155	0,00	0,00%	35,155	35,155	35,155	0,00
14 Feb 2025	35,155	0,45	1,31%	35,155	35,155	35,155	50
13 Feb 2025	34,70	-1,00	-2,79%	35,00	35,00	34,70	105
12 Feb 2025	35,695	-1,03	-2,80%	36,175	36,175	35,695	48
11 Feb 2025	36,725	0,70	1,93%	36,40	36,735	36,07	429
10 Feb 2025	36,03	1,44	4,15%	35,47	37,05	35,47	1.638
07 Feb 2025	34,595	-0,08	-0,23%	34,595	34,595	34,595	40
06 Feb 2025	34,675	0,47	1,39%	34,675	34,675	34,675	300
05 Feb 2025	34,20	0,00	0,00%	34,20	34,20	34,20	0,00
04 Feb 2025	34,20	0,75	2,23%	34,20	34,20	34,20	100
03 Feb 2025	33,455	-1,25	-3,59%	33,455	33,455	33,455	100