ALCOA CORP.

XTR:A2ASZ7.ETR, US0138721065
+ ALCOA CORP. op mijn watchlist
40,080 17:35
-1,325 (-3,20%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 mei 32,350 32,545 31,830
32,675 2.910 -0,750 -2,25%
03 mei 33,635 33,875 33,170
34,145 2.065 +1,330 +4,09%
06 mei 34,435 34,525 34,435
34,710 92 +0,650 +1,92%
07 mei 34,945 34,940 34,500
34,960 462 +0,415 +1,20%
08 mei 34,915 34,155 34,040
34,915 2.944 -0,785 -2,25%
09 mei 33,965 34,625 33,555
34,625 400 +0,470 +1,38%
10 mei 35,125 34,440 34,440
35,430 1.345 -0,185 -0,53%
13 mei 34,765 36,865 34,765
36,925 31 +2,425 +7,04%
14 mei 37,380 37,275 37,010
37,380 704 +0,410 +1,11%
15 mei 37,085 36,190 35,990
37,540 4.204 -1,085 -2,91%
16 mei 37,080 37,115 37,010
37,220 1.039 +0,925 +2,56%
17 mei 37,020 37,860 37,020
37,860 2.613 +0,745 +2,01%
20 mei 38,385 38,350 37,975
38,475 954 +0,490 +1,29%
21 mei 39,155 41,050 38,500
41,050 1.487 +2,700 +7,04%
22 mei 40,465 39,035 39,025
40,835 978 -2,015 -4,91%
23 mei 38,955 38,090 37,910
38,980 1.686 -0,945 -2,42%
24 mei 38,385 38,380 37,750
38,570 1.314 +0,290 +0,76%
27 mei 38,370 38,370 38,370
38,370 0 -0,010 -0,03%
28 mei 38,265 39,950 38,260
39,950 3.450 +1,580 +4,12%
29 mei 39,690 40,435 39,160
40,435 1.141 +0,485 +1,21%
30 mei 40,445 41,405 39,680
41,465 1.086 +0,970 +2,40%
31 mei 41,220 40,080 40,080
41,535 556 -1,325 -3,20%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront