|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 23,28 | 1.869.100 | 23,32 | 22,54 | 22,82 | 00:00:00 | | 2002-11-15 | 22,93 | 4.089.000 | 23,30 | 22,51 | 23,29 | 00:00:00 | | 2002-11-18 | 22,76 | 2.098.800 | 23,17 | 22,61 | 22,97 | 00:00:00 | | 2002-11-19 | 22,54 | 2.625.900 | 22,96 | 22,26 | 22,76 | 00:00:00 | | 2002-11-20 | 22,74 | 2.893.700 | 22,80 | 22,28 | 22,40 | 00:00:00 | | 2002-11-21 | 24,71 | 5.799.800 | 24,85 | 22,74 | 22,94 | 00:00:00 | | 2002-11-22 | 24,50 | 4.341.100 | 25,17 | 24,39 | 24,72 | 00:00:00 | | 2002-11-25 | 24,55 | 3.083.300 | 24,99 | 24,28 | 24,65 | 00:00:00 | | 2002-11-26 | 24,50 | 3.413.100 | 24,51 | 23,81 | 24,20 | 00:00:00 | | 2002-11-27 | 25,47 | 4.932.800 | 25,48 | 24,63 | 24,80 | 00:00:00 | | 2002-11-29 | 25,55 | 2.141.600 | 25,67 | 25,05 | 25,15 | 00:00:00 | | 2002-12-02 | 25,58 | 4.403.300 | 26,37 | 25,14 | 26,25 | 00:00:00 | | 2002-12-03 | 24,77 | 3.171.500 | 25,31 | 24,48 | 25,30 | 00:00:00 | | 2002-12-04 | 24,32 | 3.895.900 | 24,52 | 23,92 | 24,50 | 00:00:00 | | 2002-12-05 | 23,93 | 2.692.200 | 24,47 | 23,67 | 24,46 | 00:00:00 | | 2002-12-06 | 23,92 | 2.898.100 | 24,25 | 23,38 | 23,94 | 00:00:00 | | 2002-12-09 | 23,02 | 2.435.000 | 23,93 | 23,02 | 23,72 | 00:00:00 | | 2002-12-10 | 23,01 | 4.212.100 | 23,22 | 22,61 | 23,06 | 00:00:00 | | 2002-12-11 | 22,69 | 4.344.400 | 22,90 | 22,45 | 22,65 | 00:00:00 | | 2002-12-12 | 23,25 | 3.107.300 | 23,36 | 22,81 | 22,85 | 00:00:00 | | 2002-12-13 | 23,03 | 3.578.600 | 23,25 | 22,75 | 23,00 | 00:00:00 | | 2002-12-16 | 24,15 | 3.895.000 | 24,19 | 22,90 | 23,15 | 00:00:00 | | 2002-12-17 | 23,90 | 3.132.700 | 24,62 | 23,83 | 24,00 | 00:00:00 | | 2002-12-18 | 23,18 | 2.960.900 | 23,95 | 23,15 | 23,79 | 00:00:00 | | 2002-12-19 | 23,00 | 2.966.200 | 23,48 | 22,90 | 22,93 | 00:00:00 | | 2002-12-20 | 23,85 | 4.803.000 | 23,95 | 23,12 | 23,42 | 00:00:00 | | 2002-12-23 | 23,42 | 2.931.700 | 23,74 | 23,03 | 23,55 | 00:00:00 | | 2002-12-24 | 23,04 | 1.366.600 | 23,46 | 23,01 | 23,07 | 00:00:00 | | 2002-12-26 | 23,06 | 1.941.700 | 23,47 | 22,91 | 23,19 | 00:00:00 | | 2002-12-27 | 22,54 | 1.895.700 | 22,95 | 22,50 | 22,86 | 00:00:00 | | 2002-12-30 | 22,74 | 2.551.200 | 22,83 | 22,50 | 22,80 | 00:00:00 | | 2002-12-31 | 22,78 | 2.116.200 | 22,97 | 22,40 | 22,85 | 00:00:00 | | 2003-01-02 | 23,55 | 3.739.500 | 23,63 | 23,00 | 23,03 | 00:00:00 | | 2003-01-03 | 23,80 | 2.848.500 | 23,85 | 23,25 | 23,55 | 00:00:00 | | 2003-01-06 | 24,38 | 3.123.800 | 24,45 | 23,95 | 23,95 | 00:00:00 | | 2003-01-07 | 24,38 | 4.569.800 | 24,75 | 24,16 | 24,40 | 00:00:00 | | 2003-01-08 | 21,85 | 17.019.200 | 22,89 | 21,59 | 22,10 | 00:00:00 | | 2003-01-09 | 22,50 | 9.690.300 | 22,55 | 21,85 | 21,95 | 00:00:00 | | 2003-01-10 | 22,80 | 4.902.500 | 22,87 | 22,24 | 22,30 | 00:00:00 | | 2003-01-13 | 22,87 | 2.870.300 | 22,94 | 22,36 | 22,75 | 00:00:00 | | 2003-01-14 | 23,16 | 2.978.500 | 23,16 | 22,49 | 22,62 | 00:00:00 | | 2003-01-15 | 22,20 | 6.116.200 | 23,25 | 21,85 | 23,25 | 00:00:00 | | 2003-01-16 | 22,12 | 4.456.900 | 22,63 | 22,04 | 22,21 | 00:00:00 | | 2003-01-17 | 22,15 | 2.807.900 | 22,31 | 21,70 | 21,70 | 00:00:00 | | 2003-01-21 | 21,14 | 4.829.000 | 21,76 | 21,02 | 21,70 | 00:00:00 | | 2003-01-22 | 20,80 | 3.392.700 | 21,30 | 20,70 | 21,04 | 00:00:00 | | 2003-01-23 | 21,70 | 2.983.800 | 21,79 | 20,98 | 20,98 | 00:00:00 | | 2003-01-24 | 20,71 | 3.507.500 | 21,70 | 20,54 | 21,70 | 00:00:00 | | 2003-01-27 | 20,15 | 3.686.800 | 20,70 | 20,06 | 20,35 | 00:00:00 | | 2003-01-28 | 20,26 | 3.181.300 | 20,50 | 19,75 | 20,25 | 00:00:00 | | 2003-01-29 | 20,34 | 4.213.300 | 20,39 | 19,80 | 20,27 | 00:00:00 | | 2003-01-30 | 19,87 | 3.376.900 | 20,35 | 19,80 | 20,17 | 00:00:00 | | 2003-01-31 | 19,77 | 4.882.900 | 20,18 | 19,55 | 19,77 | 00:00:00 | | 2003-02-03 | 19,95 | 3.145.100 | 20,00 | 19,78 | 19,90 | 00:00:00 | | 2003-02-04 | 19,32 | 4.364.200 | 19,65 | 19,17 | 19,59 | 00:00:00 | | 2003-02-05 | 19,84 | 5.588.900 | 20,11 | 19,75 | 19,90 | 00:00:00 | | 2003-02-06 | 19,46 | 3.967.200 | 20,00 | 19,27 | 19,84 | 00:00:00 | | 2003-02-07 | 19,59 | 4.379.400 | 19,91 | 19,53 | 19,78 | 00:00:00 | | 2003-02-10 | 19,80 | 3.378.500 | 19,99 | 19,38 | 19,77 | 00:00:00 | | 2003-02-11 | 19,81 | 2.924.700 | 20,25 | 19,62 | 20,00 | 00:00:00 | | 2003-02-12 | 19,77 | 2.953.300 | 20,10 | 19,67 | 19,81 | 00:00:00 | | 2003-02-13 | 19,79 | 2.303.800 | 19,94 | 19,57 | 19,67 | 00:00:00 | | 2003-02-14 | 20,05 | 2.160.300 | 20,15 | 19,50 | 19,79 | 00:00:00 | | 2003-02-18 | 20,95 | 4.203.800 | 21,04 | 20,10 | 20,10 | 00:00:00 | | 2003-02-19 | 20,53 | 2.447.800 | 20,90 | 20,39 | 20,80 | 00:00:00 | | 2003-02-20 | 20,25 | 2.986.300 | 20,85 | 20,05 | 20,53 | 00:00:00 | | 2003-02-21 | 20,77 | 3.557.400 | 20,86 | 20,00 | 20,25 | 00:00:00 | | 2003-02-24 | 19,95 | 2.898.700 | 20,69 | 19,93 | 20,55 | 00:00:00 | | 2003-02-25 | 20,34 | 3.326.900 | 20,35 | 19,60 | 19,96 | 00:00:00 | | 2003-02-26 | 20,28 | 4.595.900 | 20,86 | 20,21 | 20,30 | 00:00:00 | | 2003-02-27 | 20,47 | 2.801.400 | 20,47 | 20,05 | 20,32 | 00:00:00 | | 2003-02-28 | 20,50 | 2.226.300 | 20,70 | 20,35 | 20,45 | 00:00:00 | | 2003-03-03 | 20,44 | 2.585.900 | 20,57 | 20,12 | 20,50 | 00:00:00 | | 2003-03-04 | 19,99 | 3.618.500 | 20,29 | 19,90 | 20,23 | 00:00:00 | | 2003-03-05 | 20,01 | 2.163.500 | 20,09 | 19,79 | 20,00 | 00:00:00 | | 2003-03-06 | 19,22 | 3.842.800 | 19,82 | 19,20 | 19,80 | 00:00:00 | | 2003-03-07 | 19,13 | 5.242.000 | 19,16 | 18,78 | 18,90 | 00:00:00 | | 2003-03-10 | 18,80 | 2.759.300 | 19,00 | 18,75 | 18,80 | 00:00:00 | | 2003-03-11 | 18,57 | 2.644.800 | 19,18 | 18,57 | 18,93 | 00:00:00 | | 2003-03-12 | 18,87 | 2.967.300 | 18,87 | 18,45 | 18,58 | 00:00:00 | | 2003-03-13 | 19,88 | 3.417.200 | 19,88 | 19,01 | 19,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
