Alcoa Corp (0HCB)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 50.37 | 50.37 | 50.37 | 5709 | 50.37 | DE |
| 4 | 0 | 0 | 50.37 | 50.37 | 50.37 | 12057 | 50.37 | DE |
| 12 | 0 | 0 | 50.37 | 50.37 | 50.37 | 12467 | 50.37 | DE |
| 26 | 0 | 0 | 50.37 | 50.37 | 50.37 | 92365 | 50.37 | DE |
| 52 | 0 | 0 | 50.37 | 50.37 | 50.37 | 51460 | 50.37 | DE |
| 156 | 0 | 0 | 50.37 | 50.37 | 50.37 | 24394 | 50.37 | DE |
| 260 | 0 | 0 | 50.37 | 50.37 | 50.37 | 24193 | 50.37 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 3662 |
| 1720801800 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 3197 |
| 1720715400 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 7049 |
| 1720629000 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 10782 |
| 1720542600 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 3856 |
| 1720456200 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 6766 |
| 1720197000 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 2129 |
| 1720110600 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1720024200 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 10206 |
| 1719937800 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 7301 |
| 1719851400 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 3417 |
| 1719592200 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 131583 |
| 1719505800 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 1795 |
| 1719419400 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 6466 |
| 1719333000 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 2523 |
| 1719246600 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 2025 |
| 1718987400 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 5100 |
| 1718901000 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 5355 |
| 1718814600 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1718728200 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 3812 |
| 1718641800 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 9562 |
| 1718382600 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 1093 |
| 1718296200 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 4614 |
| 1718209800 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 3940 |
| 1718123400 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 11978 |
| 1718037000 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 2058 |
| 1717777800 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 2649 |
| 1717691400 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 1510 |
| 1717605000 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 1608 |
| 1717518600 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 4662 |
| 1717432200 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 24954 |
| 1717173000 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 8743 |
| 1717086600 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 16339 |
| 1717000200 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 6802 |
| 1716913800 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 8316 |
| 1716568200 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 1912 |
| 1716481800 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 43579 |
| 1716395400 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 107235 |
| 1716309000 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 10940 |
| 1716222600 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 4765 |
| 1715963400 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 10116 |
| 1715877000 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 9435 |
| 1715790600 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 10675 |
| 1715704200 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 12157 |
| 1715617800 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 31975 |
| 1715358600 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 7934 |
| 1715272200 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 16674 |
| 1715185800 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 9578 |
| 1715099400 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 10166 |
| 1714753800 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 849 |
| 1714667400 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 21018 |
| 1714581000 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 2134 |
| 1714494600 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 8206 |
| 1714408200 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 15099 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
