Alcoa Corp Historical Data - 0HCB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Alcoa Corp (0HCB)
Alcoa Corp (0HCB) Historical

Alcoa Corp (0HCB)

50.37

0.00

(0.00%)

Closed December 26 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	50.37	50.37	50.37	3099	50.37	DE
4	0	0	50.37	50.37	50.37	4923	50.37	DE
12	0	0	50.37	50.37	50.37	9259	50.37	DE
26	0	0	50.37	50.37	50.37	11105	50.37	DE
52	0	0	50.37	50.37	50.37	50164	50.37	DE
156	0	0	50.37	50.37	50.37	20877	50.37	DE
260	0	0	50.37	50.37	50.37	19674	50.37	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	50.37	0	0.00	50.37	50.37	50.37	1716
1734975000	50.37	0	0.00	50.37	50.37	50.37	1657
1734715800	50.37	0	0.00	50.37	50.37	50.37	3189
1734629400	50.37	0	0.00	50.37	50.37	50.37	2635
1734543000	50.37	0	0.00	50.37	50.37	50.37	2561
1734456600	50.37	0	0.00	50.37	50.37	50.37	5455
1734370200	50.37	0	0.00	50.37	50.37	50.37	5405
1734111000	50.37	0	0.00	50.37	50.37	50.37	2238
1734024600	50.37	0	0.00	50.37	50.37	50.37	2734
1733938200	50.37	0	0.00	50.37	50.37	50.37	6568
1733851800	50.37	0	0.00	50.37	50.37	50.37	11871
1733765400	50.37	0	0.00	50.37	50.37	50.37	1510
1733506200	50.37	0	0.00	50.37	50.37	50.37	27504
1733419800	50.37	0	0.00	50.37	50.37	50.37	4547
1733333400	50.37	0	0.00	50.37	50.37	50.37	1205
1733247000	50.37	0	0.00	50.37	50.37	50.37	1677
1733160600	50.37	0	0.00	50.37	50.37	50.37	8155
1732901400	50.37	0	0.00	50.37	50.37	50.37	1626
1732815000	50.37	0	0.00	50.37	50.37	50.37	0
1732728600	50.37	0	0.00	50.37	50.37	50.37	4470
1732642200	50.37	0	0.00	50.37	50.37	50.37	3452
1732555800	50.37	0	0.00	50.37	50.37	50.37	4856
1732296600	50.37	0	0.00	50.37	50.37	50.37	5766
1732210200	50.37	0	0.00	50.37	50.37	50.37	2520
1732123800	50.37	0	0.00	50.37	50.37	50.37	579
1732037400	50.37	0	0.00	50.37	50.37	50.37	13108
1731951000	50.37	0	0.00	50.37	50.37	50.37	1938
1731691800	50.37	0	0.00	50.37	50.37	50.37	151828
1731605400	50.37	0	0.00	50.37	50.37	50.37	2933
1731519000	50.37	0	0.00	50.37	50.37	50.37	5981
1731432600	50.37	0	0.00	50.37	50.37	50.37	22737
1731346200	50.37	0	0.00	50.37	50.37	50.37	3507
1731087000	50.37	0	0.00	50.37	50.37	50.37	7784
1731000600	50.37	0	0.00	50.37	50.37	50.37	11558
1730914200	50.37	0	0.00	50.37	50.37	50.37	16883
1730827800	50.37	0	0.00	50.37	50.37	50.37	5050
1730741400	50.37	0	0.00	50.37	50.37	50.37	4054
1730482200	50.37	0	0.00	50.37	50.37	50.37	7024
1730395800	50.37	0	0.00	50.37	50.37	50.37	2932
1730309400	50.37	0	0.00	50.37	50.37	50.37	5450
1730223000	50.37	0	0.00	50.37	50.37	50.37	4885
1730136600	50.37	0	0.00	50.37	50.37	50.37	6684
1729873800	50.37	0	0.00	50.37	50.37	50.37	4426
1729787400	50.37	0	0.00	50.37	50.37	50.37	518
1729701000	50.37	0	0.00	50.37	50.37	50.37	930
1729614600	50.37	0	0.00	50.37	50.37	50.37	2024
1729528200	50.37	0	0.00	50.37	50.37	50.37	4323
1729269000	50.37	0	0.00	50.37	50.37	50.37	7754
1729182600	50.37	0	0.00	50.37	50.37	50.37	21970
1729096200	50.37	0	0.00	50.37	50.37	50.37	9572
1729009800	50.37	0	0.00	50.37	50.37	50.37	13719
1728923400	50.37	0	0.00	50.37	50.37	50.37	14183
1728664200	50.37	0	0.00	50.37	50.37	50.37	21796
1728577800	50.37	0	0.00	50.37	50.37	50.37	12441
1728491400	50.37	0	0.00	50.37	50.37	50.37	7835
1728405000	50.37	0	0.00	50.37	50.37	50.37	16162
1728318600	50.37	0	0.00	50.37	50.37	50.37	5908
1728059400	50.37	0	0.00	50.37	50.37	50.37	5464
1727973000	50.37	0	0.00	50.37	50.37	50.37	9454
1727886600	50.37	0	0.00	50.37	50.37	50.37	4322
1727800200	50.37	0	0.00	50.37	50.37	50.37	9689
1727713800	50.37	0	0.00	50.37	50.37	50.37	8598
1727454600	50.37	0	0.00	50.37	50.37	50.37	7620
1727368200	50.37	0	0.00	50.37	50.37	50.37	18173

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions