Alcoa

AA
🏛️ Alemania →
28.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 27.20 28.00 26.93 28.00 0.0M
2025-09-25 26.89 27.25 26.62 27.08 0.0M
2025-09-24 26.81 27.13 26.56 26.56 0.0M
2025-09-23 27.95 27.95 26.45 26.45 0.0M
2025-09-22 27.87 27.87 27.06 27.44 0.0M
2025-09-19 27.54 27.99 27.54 27.77 0.0M
2025-09-18 27.69 27.92 27.69 27.83 0.0M
2025-09-17 28.00 28.15 27.74 28.15 0.0M
2025-09-16 28.31 28.31 28.03 28.03 0.0M
2025-09-15 28.69 28.86 28.22 28.49 0.0M
2025-09-12 27.76 28.38 27.51 28.32 0.0M
2025-09-11 26.50 27.51 26.50 27.51 0.0M
2025-09-10 27.13 27.13 26.95 26.95 0.0M
2025-09-09 27.10 27.57 26.89 26.97 0.0M
2025-09-08 27.34 27.50 26.37 27.26 0.0M
2025-09-05 26.71 27.25 26.48 27.25 0.0M
2025-09-04 26.94 26.94 26.50 26.59 0.0M
2025-09-03 26.24 26.67 26.10 26.10 0.0M
2025-09-02 27.25 27.31 25.92 26.55 0.0M
2025-09-01 27.74 27.74 27.50 27.50 0.0M
2025-08-29 27.05 27.59 27.02 27.46 0.0M
2025-08-28 27.08 27.68 26.88 26.88 0.0M
2025-08-27 27.28 27.36 27.16 27.29 0.0M
2025-08-26 27.50 27.72 27.05 27.42 0.0M
2025-08-25 26.75 27.46 26.75 27.46 0.0M
2025-08-22 25.57 27.19 25.56 27.19 0.0M
2025-08-21 25.32 25.32 25.02 25.02 0.0M
2025-08-20 25.10 25.13 25.10 25.12 0.0M
2025-08-19 25.29 25.69 25.29 25.42 0.0M
2025-08-18 26.46 26.96 25.32 25.32 0.0M
2025-08-15 26.80 27.19 26.74 26.74 0.0M
2025-08-14 27.28 27.28 26.21 26.50 0.0M
2025-08-13 27.10 27.23 26.89 26.95 0.0M
2025-08-12 25.47 26.60 25.28 26.60 0.0M
2025-08-11 26.22 26.22 25.50 25.54 0.0M
2025-08-08 26.17 26.45 26.09 26.17 0.0M
2025-08-07 25.58 25.80 25.07 25.80 0.0M
2025-08-06 25.91 26.25 25.46 25.46 0.0M
2025-08-05 25.54 25.94 25.02 25.16 0.0M
2025-08-04 24.57 25.24 24.57 25.14 0.0M
2025-08-01 25.68 26.16 24.35 24.42 0.0M
2025-07-31 26.17 26.34 26.10 26.26 0.0M
2025-07-30 26.26 26.26 25.93 25.93 0.0M
2025-07-29 26.79 26.81 26.35 26.35 0.0M
2025-07-28 26.62 26.67 26.17 26.66 0.0M
2025-07-25 26.91 27.30 25.93 26.35 0.0M
2025-07-24 27.46 27.69 26.80 26.80 0.0M
2025-07-23 27.26 27.85 27.05 27.15 0.0M
2025-07-22 26.46 27.29 26.46 27.11 0.0M
2025-07-21 26.40 27.12 26.40 26.59 0.0M
2025-07-18 25.96 26.27 25.34 26.03 0.0M
2025-07-17 24.90 26.00 24.25 25.54 0.0M
2025-07-16 24.76 24.84 24.13 24.72 0.0M
2025-07-15 25.74 25.90 24.60 24.60 0.0M
2025-07-14 26.32 26.32 25.23 25.38 0.0M
2025-07-11 26.76 26.76 26.41 26.41 0.0M
2025-07-10 26.45 27.30 26.45 27.05 0.0M
2025-07-09 26.12 26.30 25.84 26.20 0.0M
2025-07-08 25.22 26.62 25.22 26.10 0.0M
2025-07-07 26.24 26.43 25.38 25.40 0.0M
2025-07-04 26.25 26.25 26.21 26.21 0.0M
2025-07-03 26.80 26.80 26.44 26.44 0.0M
2025-07-02 26.50 26.80 26.45 26.45 0.0M
2025-07-01 25.27 26.00 24.85 26.00 0.0M
2025-06-30 24.62 25.11 24.57 24.99 0.0M
2025-06-27 25.94 25.94 24.07 24.38 0.0M
2025-06-26 24.36 25.57 24.36 25.57 0.0M
2025-06-25 24.62 24.62 24.31 24.31 0.0M
2025-06-24 25.31 25.31 24.59 24.87 0.0M
2025-06-23 24.01 24.52 23.91 24.35 0.0M
2025-06-20 24.29 24.79 24.00 24.32 0.0M
2025-06-19 24.41 24.41 24.41 24.41 0.0M
2025-06-18 25.38 25.40 24.82 24.82 0.0M
2025-06-17 24.60 25.33 24.60 25.30 0.0M
2025-06-16 24.81 25.00 24.26 25.00 0.0M
2025-06-13 24.46 24.75 24.23 24.42 0.0M
2025-06-12 24.91 24.93 24.63 24.93 0.0M
2025-06-11 25.11 26.06 25.05 25.05 0.0M
2025-06-10 24.88 25.66 24.88 25.26 0.0M
2025-06-09 24.77 25.21 24.77 25.21 0.0M
2025-06-06 24.73 24.75 24.38 24.52 0.0M
2025-06-05 24.24 24.75 24.23 24.40 0.0M
2025-06-04 24.50 24.67 23.97 23.97 0.0M
2025-06-03 23.02 24.20 22.90 24.20 0.0M
2025-06-02 23.65 23.90 22.61 23.26 0.0M
2025-05-30 24.60 24.70 23.50 23.65 0.0M
2025-05-29 25.18 25.67 24.34 24.34 0.0M
2025-05-28 24.95 24.95 24.60 24.60 0.0M
2025-05-27 24.70 25.18 24.70 24.81 0.0M
2025-05-26 24.65 25.18 24.65 25.18 0.0M
2025-05-23 25.08 25.08 24.13 24.70 0.0M
2025-05-22 24.99 25.30 24.49 25.03 0.0M
2025-05-21 25.01 25.82 25.00 25.07 0.0M
2025-05-20 25.70 26.10 25.40 25.51 0.0M
2025-05-19 26.00 26.02 25.52 26.02 0.0M
2025-05-16 25.82 26.51 25.30 26.51 0.0M
2025-05-15 26.23 26.53 25.31 25.63 0.0M
2025-05-14 25.62 26.29 25.62 26.24 0.0M
2025-05-13 25.41 25.60 25.30 25.40 0.0M
2025-05-12 23.43 25.68 23.42 25.50 0.0M
2025-05-09 22.75 23.38 22.53 23.25 0.0M
2025-05-08 21.85 23.05 21.47 22.79 0.0M
2025-05-07 21.92 22.17 21.36 21.52 0.0M
2025-05-06 22.26 22.26 21.80 21.80 0.0M
2025-05-05 22.31 22.73 22.00 22.29 0.0M
2025-05-02 21.78 22.75 21.78 22.67 0.0M
2025-04-30 22.29 22.35 21.22 21.43 0.0M
2025-04-29 22.67 22.87 22.00 22.17 0.0M
2025-04-28 22.70 22.82 22.25 22.31 0.0M
2025-04-25 23.20 23.30 22.54 22.63 0.0M
2025-04-24 22.30 23.31 21.82 23.17 0.0M
2025-04-23 21.77 23.01 21.41 22.13 0.0M
2025-04-22 20.45 21.65 20.10 21.15 0.0M
2025-04-17 21.07 21.56 20.34 20.47 0.0M
2025-04-16 21.71 22.14 21.40 22.14 0.0M
2025-04-15 21.84 22.59 21.83 21.90 0.0M
2025-04-14 22.28 22.72 22.08 22.19 0.0M
2025-04-11 20.90 21.89 20.44 21.89 0.0M
2025-04-10 23.01 23.99 20.40 21.21 0.0M
2025-04-09 20.01 24.24 19.65 23.89 0.0M
2025-04-08 23.00 23.00 20.46 20.55 0.0M
2025-04-07 22.75 22.95 20.80 22.51 0.0M
2025-04-04 25.04 25.13 21.78 22.48 0.0M
2025-04-03 26.89 27.42 24.86 24.86 0.0M
2025-04-02 28.01 28.60 27.65 28.46 0.0M
2025-04-01 28.49 28.60 27.48 27.55 0.0M
2025-03-31 28.11 28.19 26.70 28.19 0.0M
2025-03-28 29.62 30.00 28.50 28.60 0.0M
2025-03-27 31.23 31.23 29.70 29.70 0.0M
2025-03-26 31.62 31.65 30.80 30.80 0.0M
2025-03-25 31.13 31.76 31.13 31.40 0.0M
2025-03-24 31.62 32.09 30.97 30.97 0.0M
2025-03-21 31.59 31.59 31.03 31.13 0.0M
2025-03-20 32.54 32.78 32.00 32.31 0.0M
2025-03-19 31.79 32.50 31.79 32.50 0.0M
2025-03-18 31.49 31.84 30.80 30.98 0.0M
2025-03-17 30.82 31.99 30.57 31.99 0.0M
2025-03-14 30.39 30.79 29.97 30.65 0.0M
2025-03-13 30.79 31.39 29.87 29.87 0.0M
2025-03-12 29.21 30.55 29.21 30.55 0.0M
2025-03-11 28.32 29.89 28.32 29.30 0.0M
2025-03-10 30.47 30.47 28.50 28.64 0.0M
2025-03-07 30.79 30.79 29.55 29.55 0.0M
2025-03-06 30.26 31.01 29.55 30.25 0.0M
2025-03-05 29.48 30.37 29.40 29.40 0.0M
2025-03-04 29.83 30.45 29.06 29.89 0.0M
2025-03-03 31.62 32.41 29.92 30.00 0.0M
2025-02-28 32.41 32.41 31.50 31.74 0.0M
2025-02-27 32.51 32.88 31.91 32.88 0.0M
2025-02-26 32.63 33.41 32.00 32.00 0.0M
2025-02-25 33.32 33.99 32.36 32.69 0.0M
2025-02-24 33.25 34.06 32.91 33.88 0.0M
2025-02-21 35.70 35.70 32.42 32.42 0.0M
2025-02-20 34.95 35.74 34.69 34.69 0.0M
2025-02-19 35.05 35.60 34.84 34.84 0.0M
2025-02-18 35.08 35.22 34.61 35.06 0.0M
2025-02-17 34.32 35.04 34.31 34.40 0.0M
2025-02-14 35.28 35.72 34.70 34.70 0.0M
2025-02-13 34.65 35.20 34.19 34.84 0.0M
2025-02-12 35.57 36.11 34.84 34.84 0.0M
2025-02-11 36.71 36.80 36.00 36.01 0.0M
2025-02-10 35.44 37.17 35.05 35.94 0.0M
2025-02-07 34.84 36.32 34.84 35.08 0.0M
2025-02-06 35.33 35.33 34.09 34.30 0.0M
2025-02-05 35.01 35.23 34.42 34.42 0.0M
2025-02-04 34.09 35.01 33.61 35.01 0.0M
2025-02-03 33.00 34.00 32.71 34.00 0.0M
2025-01-31 33.79 34.52 33.79 33.79 0.0M
2025-01-30 34.44 34.44 33.72 34.16 0.0M
2025-01-29 32.76 33.68 32.76 33.68 0.0M
2025-01-28 33.64 33.64 32.75 32.81 0.0M
2025-01-27 34.90 35.38 33.25 33.69 0.0M
2025-01-24 36.17 36.25 34.88 35.06 0.0M
2025-01-23 37.30 37.39 34.95 36.23 0.0M
2025-01-22 37.60 38.16 37.21 37.29 0.0M
2025-01-21 38.32 38.45 37.50 37.59 0.0M
2025-01-20 38.00 38.96 38.00 38.96 0.0M
2025-01-17 38.25 38.70 38.00 38.43 0.0M
2025-01-16 37.49 37.95 37.49 37.81 0.0M
2025-01-15 35.74 37.03 35.74 37.03 0.0M
2025-01-14 35.99 35.99 35.05 35.56 0.0M
2025-01-13 35.44 35.44 34.57 34.81 0.0M
2025-01-10 35.18 35.84 34.91 35.04 0.0M
2025-01-09 34.45 35.17 34.45 35.17 0.0M
2025-01-08 34.88 35.00 33.81 34.58 0.0M
2025-01-07 35.39 35.60 34.73 34.73 0.0M
2025-01-06 34.95 35.52 34.41 34.97 0.0M
2025-01-03 37.03 37.03 34.44 34.73 0.0M
2025-01-02 36.16 38.02 36.16 37.17 0.0M