Dati storici Alcoa - AA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,355	33,84	30,15	31,99	5.093.912	0,945	3,01%
1 Mese	37,29	38,58	30,15	34,22	4.744.193	-4,99	-13,38%
3 Mesi	37,66	40,62	30,15	35,86	4.590.612	-5,36	-14,23%
6 Mesi	28,84	47,77	28,30	38,41	4.787.235	3,46	12,00%
1 Anno	29,58	47,77	27,12	36,73	5.360.722	2,72	9,20%
3 Anni	80,91	98,09	23,07	41,03	5.769.945	-48,61	-60,08%
5 Anni	8,85	98,09	5,16	36,63	6.485.515	23,45	264,97%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	30,98	-1,86	-5,66%	32,42	32,57	30,63	5.760.812
08 Mar 2025	32,84	0,01	0,03%	32,25	33,38	31,835	4.148.152
07 Mar 2025	32,83	0,45	1,39%	32,40	33,84	32,28	5.811.523
06 Mar 2025	32,38	1,23	3,95%	32,46	32,68	31,602	4.518.991
05 Mar 2025	31,15	-0,18	-0,57%	31,355	31,86	30,15	5.230.080
04 Mar 2025	31,33	-1,92	-5,77%	34,50	34,51	31,30	4.983.140
01 Mar 2025	33,25	-0,18	-0,54%	33,17	33,36	32,55	4.671.754
28 Feb 2025	33,43	-0,24	-0,71%	33,78	34,225	33,34	3.970.670
27 Feb 2025	33,67	-0,70	-2,04%	34,70	34,81	33,50	4.318.866
26 Feb 2025	34,37	-0,65	-1,86%	35,10	35,10	33,88	3.809.095
25 Feb 2025	35,02	0,62	1,80%	34,495	35,78	34,27	5.958.685
22 Feb 2025	34,40	-2,85	-7,65%	36,46	36,665	33,95	7.215.052
21 Feb 2025	37,25	1,07	2,96%	36,53	37,55	36,26	5.987.061
20 Feb 2025	36,18	-0,83	-2,24%	36,46	37,00	36,14	3.369.151
19 Feb 2025	37,01	0,77	2,12%	36,27	37,03	35,89	2.703.047
15 Feb 2025	36,24	-0,14	-0,38%	37,16	37,47	36,18	3.111.411
14 Feb 2025	36,38	0,05	0,14%	36,15	36,44	35,60	4.383.165
13 Feb 2025	36,33	-0,84	-2,26%	36,60	37,18	36,13	3.803.156
12 Feb 2025	37,17	0,25	0,68%	37,29	38,58	36,72	6.385.852