Dati storici Alcoa - AA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	37,47	38,03	33,84	35,76	9.735.593	-1,87	-4,99%
1 Mese	31,00	38,03	30,84	35,32	6.862.832	4,60	14,84%
3 Mesi	30,22	38,03	24,86	30,93	6.328.351	5,38	17,80%
6 Mesi	26,16	38,03	23,07	29,31	6.285.146	9,44	36,09%
1 Anno	40,96	42,23	23,07	30,70	5.806.528	-5,36	-13,09%
3 Anni	35,49	98,09	23,07	45,05	6.626.690	0,11	0,31%
5 Anni	26,52	98,09	5,16	34,50	6.326.102	9,08	34,24%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Apr 2024	35,53	0,06	0,17%	35,20	36,44	35,06	8.015.478
19 Apr 2024	35,47	-0,08	-0,23%	35,55	36,40	33,84	11.605.600
18 Apr 2024	35,55	-0,54	-1,50%	37,16	37,48	35,21	12.596.045
17 Apr 2024	36,09	-0,48	-1,31%	35,21	36,3393	35,05	7.124.210
16 Apr 2024	36,57	1,37	3,89%	37,00	37,59	36,465	9.912.383
13 Apr 2024	35,20	-1,03	-2,84%	37,47	38,03	34,96	7.439.726
12 Apr 2024	36,23	0,04	0,11%	36,16	36,69	35,75	4.241.197
11 Apr 2024	36,19	-0,63	-1,71%	35,78	36,66	35,30	5.432.961
10 Apr 2024	36,82	0,48	1,32%	37,10	37,47	36,28	4.747.397
09 Apr 2024	36,34	-0,15	-0,41%	36,91	37,145	36,21	4.689.863
06 Apr 2024	36,49	0,54	1,50%	35,77	36,72	35,6453	4.505.914
05 Apr 2024	35,95	-1,23	-3,31%	37,30	37,67	35,83	8.956.363
04 Apr 2024	37,18	1,54	4,32%	35,82	37,545	35,76	11.106.395
03 Apr 2024	35,64	1,62	4,76%	34,06	35,75	33,82	8.182.944
02 Apr 2024	34,02	0,23	0,68%	34,10	34,36	33,51	4.439.124
28 Mar 2024	33,79	0,58	1,75%	33,24	33,965	33,20	6.144.976
27 Mar 2024	33,21	1,63	5,16%	31,72	33,23	31,67	6.429.767
26 Mar 2024	31,58	-0,28	-0,88%	32,32	32,32	31,23	3.763.092
25 Mar 2024	31,86	0,46	1,46%	31,57	32,30	31,50	4.743.260
22 Mar 2024	31,40	0,05	0,16%	31,00	31,525	30,84	4.332.587
21 Mar 2024	31,35	0,00	0,00%	31,71	32,13	31,05	5.594.478
20 Mar 2024	31,35	1,68	5,66%	29,63	31,88	29,52	7.446.268