|
 Alcoa Inc. Common - [Ticker: AA] |     | | Última Transacción | 33,600 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +2,410 (+1,080%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 34,170 | Mínimo | 30,960 | | Volumen | 5.636.661 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 47,650 x 400 - 47,660 x 200 | Yield | | | Cierre Anterior | 31,190 | PER | 0,00% | | Apertura | 31,350 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AA desde 2000-01-01 hasta 2023-11-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 80,94 | 3.103.200 | 83,56 | 80,37 | 83,00 | 00:00:00 | | 2000-01-04 | 81,31 | 4.469.600 | 81,81 | 80,31 | 80,94 | 00:00:00 | | 2000-01-05 | 86,00 | 6.243.200 | 86,50 | 81,00 | 81,31 | 00:00:00 | | 2000-01-06 | 84,87 | 8.989.400 | 86,37 | 84,81 | 86,00 | 00:00:00 | | 2000-01-07 | 84,62 | 9.069.400 | 86,87 | 84,56 | 84,87 | 00:00:00 | | 2000-01-10 | 84,37 | 7.671.600 | 87,25 | 84,37 | 84,62 | 00:00:00 | | 2000-01-11 | 83,87 | 4.463.200 | 84,50 | 82,00 | 84,37 | 00:00:00 | | 2000-01-12 | 83,12 | 3.747.200 | 83,87 | 82,75 | 83,87 | 00:00:00 | | 2000-01-13 | 81,62 | 4.190.800 | 83,19 | 81,31 | 83,12 | 00:00:00 | | 2000-01-14 | 80,00 | 3.757.000 | 81,62 | 79,25 | 81,62 | 00:00:00 | | 2000-01-18 | 78,00 | 4.920.800 | 80,62 | 77,94 | 80,00 | 00:00:00 | | 2000-01-19 | 78,12 | 4.988.600 | 79,00 | 77,62 | 78,00 | 00:00:00 | | 2000-01-20 | 73,50 | 10.355.400 | 76,06 | 72,50 | 76,06 | 00:00:00 | | 2000-01-21 | 75,37 | 7.344.800 | 77,00 | 73,62 | 73,62 | 00:00:00 | | 2000-01-24 | 73,44 | 3.672.200 | 76,37 | 72,75 | 75,37 | 00:00:00 | | 2000-01-25 | 72,31 | 5.039.000 | 74,37 | 71,81 | 73,44 | 00:00:00 | | 2000-01-26 | 71,19 | 6.285.600 | 72,75 | 70,81 | 72,31 | 00:00:00 | | 2000-01-27 | 70,50 | 4.525.200 | 72,19 | 70,12 | 71,19 | 00:00:00 | | 2000-01-28 | 69,50 | 6.086.400 | 72,12 | 69,19 | 70,50 | 00:00:00 | | 2000-01-31 | 69,69 | 3.578.000 | 70,87 | 69,25 | 69,50 | 00:00:00 | | 2000-02-01 | 72,12 | 4.459.400 | 72,81 | 70,31 | 70,31 | 00:00:00 | | 2000-02-02 | 74,56 | 5.585.000 | 75,56 | 71,56 | 72,12 | 00:00:00 | | 2000-02-03 | 72,25 | 2.885.000 | 74,56 | 71,37 | 74,56 | 00:00:00 | | 2000-02-04 | 70,50 | 2.949.400 | 72,50 | 69,75 | 72,25 | 00:00:00 | | 2000-02-07 | 68,12 | 4.947.000 | 70,81 | 68,12 | 70,50 | 00:00:00 | | 2000-02-08 | 65,94 | 6.816.200 | 69,06 | 65,87 | 68,12 | 00:00:00 | | 2000-02-09 | 64,62 | 10.457.000 | 66,75 | 64,44 | 65,94 | 00:00:00 | | 2000-02-10 | 65,50 | 5.411.200 | 67,56 | 64,69 | 64,69 | 00:00:00 | | 2000-02-11 | 67,69 | 4.910.800 | 68,75 | 66,31 | 66,31 | 00:00:00 | | 2000-02-14 | 72,25 | 4.129.000 | 72,50 | 68,19 | 68,19 | 00:00:00 | | 2000-02-15 | 73,87 | 5.181.000 | 74,19 | 71,81 | 72,25 | 00:00:00 | | 2000-02-16 | 73,75 | 7.003.000 | 75,44 | 73,19 | 73,87 | 00:00:00 | | 2000-02-17 | 76,94 | 5.612.800 | 77,44 | 74,00 | 74,00 | 00:00:00 | | 2000-02-18 | 75,12 | 10.101.000 | 77,00 | 75,12 | 76,94 | 00:00:00 | | 2000-02-22 | 72,50 | 4.255.600 | 74,69 | 72,00 | 74,69 | 00:00:00 | | 2000-02-23 | 71,12 | 3.263.400 | 73,12 | 71,12 | 72,50 | 00:00:00 | | 2000-02-24 | 69,69 | 4.012.400 | 72,50 | 69,56 | 71,12 | 00:00:00 | | 2000-02-25 | 70,19 | 2.730.000 | 70,81 | 69,06 | 69,69 | 00:00:00 | | 2000-02-28 | 71,06 | 4.138.800 | 74,37 | 69,19 | 70,19 | 00:00:00 | | 2000-02-29 | 68,50 | 4.695.200 | 71,00 | 67,69 | 71,00 | 00:00:00 | | 2000-03-01 | 69,75 | 4.780.600 | 70,81 | 66,12 | 68,50 | 00:00:00 | | 2000-03-02 | 66,81 | 4.693.800 | 69,19 | 66,25 | 69,19 | 00:00:00 | | 2000-03-03 | 67,94 | 7.162.400 | 69,44 | 65,75 | 66,81 | 00:00:00 | | 2000-03-06 | 66,75 | 3.009.800 | 68,50 | 66,00 | 67,94 | 00:00:00 | | 2000-03-07 | 64,94 | 3.418.800 | 67,50 | 64,62 | 66,75 | 00:00:00 | | 2000-03-08 | 67,37 | 4.510.800 | 68,37 | 64,25 | 64,94 | 00:00:00 | | 2000-03-09 | 67,69 | 2.724.000 | 68,00 | 65,50 | 67,37 | 00:00:00 | | 2000-03-10 | 67,00 | 3.950.000 | 68,62 | 66,31 | 67,69 | 00:00:00 | | 2000-03-13 | 68,06 | 2.961.400 | 69,19 | 65,56 | 67,00 | 00:00:00 | | 2000-03-14 | 61,25 | 9.301.400 | 66,00 | 60,81 | 66,00 | 00:00:00 | | 2000-03-15 | 64,06 | 7.042.000 | 64,69 | 61,75 | 61,75 | 00:00:00 | | 2000-03-16 | 68,94 | 7.262.600 | 69,25 | 64,62 | 64,62 | 00:00:00 | | 2000-03-17 | 64,69 | 5.595.000 | 68,00 | 64,44 | 68,00 | 00:00:00 | | 2000-03-20 | 65,56 | 4.542.200 | 66,81 | 64,94 | 64,94 | 00:00:00 | | 2000-03-21 | 68,31 | 3.939.800 | 68,75 | 64,87 | 65,56 | 00:00:00 | | 2000-03-22 | 66,87 | 2.441.600 | 68,06 | 66,25 | 68,06 | 00:00:00 | | 2000-03-23 | 69,50 | 3.568.800 | 70,69 | 66,75 | 66,87 | 00:00:00 | | 2000-03-24 | 71,56 | 4.357.400 | 72,37 | 69,69 | 69,69 | 00:00:00 | | 2000-03-27 | 72,06 | 3.083.600 | 72,56 | 71,12 | 71,56 | 00:00:00 | | 2000-03-28 | 71,12 | 2.937.600 | 72,12 | 70,62 | 72,06 | 00:00:00 | | 2000-03-29 | 72,12 | 2.793.400 | 72,44 | 70,87 | 71,12 | 00:00:00 | | 2000-03-30 | 71,87 | 3.370.800 | 73,50 | 71,50 | 72,12 | 00:00:00 | | 2000-03-31 | 70,25 | 2.826.200 | 72,37 | 70,25 | 71,87 | 00:00:00 | | 2000-04-03 | 71,75 | 3.040.600 | 71,87 | 70,19 | 70,25 | 00:00:00 | | 2000-04-04 | 70,69 | 4.645.200 | 74,12 | 67,87 | 71,75 | 00:00:00 | | 2000-04-05 | 69,19 | 2.867.600 | 72,19 | 69,00 | 70,69 | 00:00:00 | | 2000-04-06 | 70,94 | 3.374.600 | 71,94 | 69,62 | 69,62 | 00:00:00 | | 2000-04-07 | 67,94 | 4.449.600 | 70,69 | 67,87 | 70,69 | 00:00:00 | | 2000-04-10 | 67,69 | 3.817.400 | 68,62 | 66,56 | 67,94 | 00:00:00 | | 2000-04-11 | 70,37 | 3.719.600 | 70,37 | 67,31 | 67,69 | 00:00:00 | | 2000-04-12 | 70,31 | 3.274.800 | 71,25 | 69,81 | 70,37 | 00:00:00 | | 2000-04-13 | 69,81 | 5.029.400 | 70,50 | 69,06 | 70,31 | 00:00:00 | | 2000-04-14 | 67,56 | 4.489.400 | 69,69 | 66,00 | 69,69 | 00:00:00 | | 2000-04-17 | 64,62 | 4.290.200 | 67,37 | 64,12 | 67,37 | 00:00:00 | | 2000-04-18 | 62,63 | 5.557.800 | 65,00 | 62,00 | 64,62 | 00:00:00 | | 2000-04-19 | 62,88 | 4.405.000 | 64,87 | 62,75 | 62,75 | 00:00:00 | | 2000-04-20 | 65,06 | 4.608.600 | 65,50 | 63,63 | 63,63 | 00:00:00 | | 2000-04-24 | 64,87 | 2.742.800 | 66,00 | 64,12 | 65,06 | 00:00:00 | | 2000-04-25 | 68,50 | 4.077.800 | 68,50 | 64,37 | 64,87 | 00:00:00 | | 2000-04-26 | 65,62 | 3.835.000 | 68,37 | 65,25 | 68,37 | 00:00:00 | | 2000-04-27 | 65,25 | 3.472.400 | 65,87 | 64,12 | 65,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
