Alcoa Corp Historical Data - 0HCB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Alcoa Corp (0HCB)

50.37

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	50.37	50.37	50.37	8756	50.37	DE
4	0	0	50.37	50.37	50.37	10624	50.37	DE
12	0	0	50.37	50.37	50.37	143263	50.37	DE
26	0	0	50.37	50.37	50.37	92690	50.37	DE
52	0	0	50.37	50.37	50.37	50759	50.37	DE
156	0	0	50.37	50.37	50.37	27952	50.37	DE
260	0	0	50.37	50.37	50.37	24853	50.37	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	50.37	0	0.00	50.37	50.37	50.37	3453
1714062600	50.37	0	0.00	50.37	50.37	50.37	8557
1713976200	50.37	0	0.00	50.37	50.37	50.37	10249
1713889800	50.37	0	0.00	50.37	50.37	50.37	15607
1713803400	50.37	0	0.00	50.37	50.37	50.37	5063
1713544200	50.37	0	0.00	50.37	50.37	50.37	4303
1713457800	50.37	0	0.00	50.37	50.37	50.37	16868
1713371400	50.37	0	0.00	50.37	50.37	50.37	16025
1713285000	50.37	0	0.00	50.37	50.37	50.37	3978
1713198600	50.37	0	0.00	50.37	50.37	50.37	17705
1712939400	50.37	0	0.00	50.37	50.37	50.37	8251
1712853000	50.37	0	0.00	50.37	50.37	50.37	4704
1712766600	50.37	0	0.00	50.37	50.37	50.37	10545
1712680200	50.37	0	0.00	50.37	50.37	50.37	7283
1712593800	50.37	0	0.00	50.37	50.37	50.37	2693
1712334600	50.37	0	0.00	50.37	50.37	50.37	9275
1712248200	50.37	0	0.00	50.37	50.37	50.37	17384
1712161800	50.37	0	0.00	50.37	50.37	50.37	22198
1712075400	50.37	0	0.00	50.37	50.37	50.37	10538
1711647000	50.37	0	0.00	50.37	50.37	50.37	9802
1711560600	50.37	0	0.00	50.37	50.37	50.37	2843
1711474200	50.37	0	0.00	50.37	50.37	50.37	4647
1711387800	50.37	0	0.00	50.37	50.37	50.37	5721
1711128600	50.37	0	0.00	50.37	50.37	50.37	4174
1711042200	50.37	0	0.00	50.37	50.37	50.37	22568
1710955800	50.37	0	0.00	50.37	50.37	50.37	10540
1710869400	50.37	0	0.00	50.37	50.37	50.37	9911
1710783000	50.37	0	0.00	50.37	50.37	50.37	14104
1710523800	50.37	0	0.00	50.37	50.37	50.37	3404
1710437400	50.37	0	0.00	50.37	50.37	50.37	7973
1710351000	50.37	0	0.00	50.37	50.37	50.37	13652
1710264600	50.37	0	0.00	50.37	50.37	50.37	3961
1710178200	50.37	0	0.00	50.37	50.37	50.37	8179
1709919000	50.37	0	0.00	50.37	50.37	50.37	2754
1709832600	50.37	0	0.00	50.37	50.37	50.37	18969
1709746200	50.37	0	0.00	50.37	50.37	50.37	7334
1709659800	50.37	0	0.00	50.37	50.37	50.37	3833
1709573400	50.37	0	0.00	50.37	50.37	50.37	8529
1709314200	50.37	0	0.00	50.37	50.37	50.37	11808
1709227800	50.37	0	0.00	50.37	50.37	50.37	3989
1709141400	50.37	0	0.00	50.37	50.37	50.37	17443
1709055000	50.37	0	0.00	50.37	50.37	50.37	3025464
1708968600	50.37	0	0.00	50.37	50.37	50.37	1026681
1708709400	50.37	0	0.00	50.37	50.37	50.37	27338
1708623000	50.37	0	0.00	50.37	50.37	50.37	528233
1708536600	50.37	0	0.00	50.37	50.37	50.37	14838
1708450200	50.37	0	0.00	50.37	50.37	50.37	2284956
1708363800	50.37	0	0.00	50.37	50.37	50.37	0
1708104600	50.37	0	0.00	50.37	50.37	50.37	13692
1708018200	50.37	0	0.00	50.37	50.37	50.37	3431
1707931800	50.37	0	0.00	50.37	50.37	50.37	8486
1707845400	50.37	0	0.00	50.37	50.37	50.37	10244
1707759000	50.37	0	0.00	50.37	50.37	50.37	5919
1707499800	50.37	0	0.00	50.37	50.37	50.37	370130
1707413400	50.37	0	0.00	50.37	50.37	50.37	1855
1707327000	50.37	0	0.00	50.37	50.37	50.37	22771
1707240600	50.37	0	0.00	50.37	50.37	50.37	33307
1707154200	50.37	0	0.00	50.37	50.37	50.37	396989
1706895000	50.37	0	0.00	50.37	50.37	50.37	4318
1706808600	50.37	0	0.00	50.37	50.37	50.37	26029
1706722200	50.37	0	0.00	50.37	50.37	50.37	28559
1706635800	50.37	0	0.00	50.37	50.37	50.37	21380
1706549400	50.37	0	0.00	50.37	50.37	50.37	3200

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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