|
 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 | | 2003-03-13 | 19,88 | 3.417.200 | 19,88 | 19,01 | 19,40 | 00:00:00 | | 2003-03-14 | 19,94 | 2.973.900 | 20,35 | 19,81 | 20,05 | 00:00:00 | | 2003-03-17 | 20,81 | 4.059.000 | 20,92 | 19,75 | 20,00 | 00:00:00 | | 2003-03-18 | 21,14 | 4.175.100 | 21,29 | 20,77 | 20,95 | 00:00:00 | | 2003-03-19 | 21,25 | 3.818.100 | 21,50 | 20,87 | 21,14 | 00:00:00 | | 2003-03-20 | 21,20 | 2.500.800 | 21,32 | 20,89 | 21,25 | 00:00:00 | | 2003-03-21 | 21,88 | 3.572.700 | 21,89 | 21,00 | 21,52 | 00:00:00 | | 2003-03-24 | 20,83 | 2.393.000 | 21,65 | 20,67 | 21,65 | 00:00:00 | | 2003-03-25 | 21,33 | 2.224.200 | 21,61 | 20,84 | 20,84 | 00:00:00 | | 2003-03-26 | 20,78 | 4.536.700 | 21,13 | 20,40 | 21,10 | 00:00:00 | | 2003-03-27 | 20,23 | 3.965.400 | 20,56 | 20,14 | 20,53 | 00:00:00 | | 2003-03-28 | 20,40 | 3.497.300 | 20,47 | 20,10 | 20,23 | 00:00:00 | | 2003-03-31 | 19,38 | 6.796.000 | 20,00 | 19,10 | 19,85 | 00:00:00 | | 2003-04-01 | 19,41 | 7.974.500 | 19,50 | 18,86 | 19,38 | 00:00:00 | | 2003-04-02 | 20,10 | 5.205.000 | 20,33 | 19,85 | 19,95 | 00:00:00 | | 2003-04-03 | 19,91 | 2.718.900 | 20,39 | 19,84 | 20,35 | 00:00:00 | | 2003-04-04 | 20,04 | 3.246.800 | 20,30 | 19,80 | 20,10 | 00:00:00 | | 2003-04-07 | 21,63 | 9.069.900 | 22,50 | 21,60 | 22,20 | 00:00:00 | | 2003-04-08 | 21,57 | 3.213.900 | 21,80 | 21,40 | 21,75 | 00:00:00 | | 2003-04-09 | 21,40 | 3.689.000 | 22,21 | 21,37 | 21,80 | 00:00:00 | | 2003-04-10 | 21,25 | 3.813.100 | 21,61 | 21,04 | 21,60 | 00:00:00 | | 2003-04-11 | 21,28 | 4.454.300 | 21,89 | 21,15 | 21,64 | 00:00:00 | | 2003-04-14 | 22,05 | 2.721.400 | 22,09 | 21,28 | 21,28 | 00:00:00 | | 2003-04-15 | 22,59 | 3.779.600 | 22,62 | 21,96 | 22,00 | 00:00:00 | | 2003-04-16 | 22,37 | 4.518.400 | 22,70 | 22,22 | 22,59 | 00:00:00 | | 2003-04-17 | 22,71 | 4.988.400 | 22,72 | 22,10 | 22,37 | 00:00:00 | | 2003-04-21 | 22,75 | 3.716.300 | 22,95 | 22,58 | 22,71 | 00:00:00 | | 2003-04-22 | 22,68 | 3.696.000 | 22,77 | 22,40 | 22,70 | 00:00:00 | | 2003-04-23 | 22,71 | 3.535.300 | 22,73 | 22,35 | 22,72 | 00:00:00 | | 2003-04-24 | 22,01 | 4.600.200 | 22,67 | 21,90 | 22,51 | 00:00:00 | | 2003-04-25 | 21,92 | 2.820.300 | 22,11 | 21,75 | 22,02 | 00:00:00 | | 2003-04-28 | 22,47 | 3.987.600 | 22,58 | 22,00 | 22,00 | 00:00:00 | | 2003-04-29 | 22,71 | 3.740.600 | 22,80 | 22,45 | 22,50 | 00:00:00 | | 2003-04-30 | 22,93 | 5.935.000 | 23,22 | 22,35 | 22,85 | 00:00:00 | | 2003-05-01 | 22,79 | 2.987.700 | 22,93 | 22,45 | 22,93 | 00:00:00 | | 2003-05-02 | 23,08 | 2.604.500 | 23,10 | 22,60 | 22,79 | 00:00:00 | | 2003-05-05 | 23,18 | 2.396.600 | 23,33 | 22,84 | 23,08 | 00:00:00 | | 2003-05-06 | 23,23 | 3.415.300 | 23,42 | 22,98 | 23,29 | 00:00:00 | | 2003-05-07 | 23,06 | 2.654.100 | 23,41 | 22,94 | 23,23 | 00:00:00 | | 2003-05-08 | 22,74 | 2.158.400 | 23,05 | 22,65 | 22,81 | 00:00:00 | | 2003-05-09 | 23,09 | 2.237.700 | 23,15 | 22,69 | 22,77 | 00:00:00 | | 2003-05-12 | 23,27 | 2.449.900 | 23,29 | 22,75 | 22,85 | 00:00:00 | | 2003-05-13 | 22,97 | 3.210.000 | 23,36 | 22,80 | 23,27 | 00:00:00 | | 2003-05-14 | 22,71 | 3.126.300 | 22,91 | 22,53 | 22,90 | 00:00:00 | | 2003-05-15 | 22,75 | 3.053.900 | 22,95 | 22,50 | 22,86 | 00:00:00 | | 2003-05-16 | 22,73 | 2.405.800 | 22,81 | 22,51 | 22,75 | 00:00:00 | | 2003-05-19 | 21,97 | 2.175.000 | 22,60 | 21,90 | 22,52 | 00:00:00 | | 2003-05-20 | 22,15 | 2.400.000 | 22,36 | 21,83 | 22,15 | 00:00:00 | | 2003-05-21 | 22,92 | 6.778.000 | 23,24 | 22,65 | 23,10 | 00:00:00 | | 2003-05-22 | 23,72 | 5.546.800 | 23,95 | 22,98 | 23,12 | 00:00:00 | | 2003-05-23 | 23,84 | 2.965.200 | 23,97 | 23,69 | 23,90 | 00:00:00 | | 2003-05-27 | 24,41 | 3.920.400 | 24,46 | 23,64 | 23,84 | 00:00:00 | | 2003-05-28 | 24,35 | 3.133.000 | 24,50 | 24,22 | 24,48 | 00:00:00 | | 2003-05-29 | 24,03 | 4.009.200 | 24,80 | 23,90 | 24,73 | 00:00:00 | | 2003-05-30 | 24,61 | 4.050.500 | 24,74 | 24,20 | 24,30 | 00:00:00 | | 2003-06-02 | 25,30 | 3.951.400 | 25,71 | 24,88 | 25,23 | 00:00:00 | | 2003-06-03 | 25,07 | 2.870.000 | 25,24 | 24,76 | 25,23 | 00:00:00 | | 2003-06-04 | 25,98 | 3.043.500 | 26,17 | 25,00 | 25,02 | 00:00:00 | | 2003-06-05 | 25,84 | 2.700.600 | 26,03 | 25,55 | 25,98 | 00:00:00 | | 2003-06-06 | 25,93 | 5.035.100 | 27,22 | 25,85 | 26,24 | 00:00:00 | | 2003-06-09 | 25,50 | 3.313.300 | 26,08 | 25,34 | 26,00 | 00:00:00 | | 2003-06-10 | 25,95 | 2.219.400 | 26,03 | 25,61 | 25,85 | 00:00:00 | | 2003-06-11 | 26,08 | 4.360.600 | 26,30 | 25,88 | 25,95 | 00:00:00 | | 2003-06-12 | 26,14 | 2.457.800 | 26,28 | 25,85 | 26,25 | 00:00:00 | | 2003-06-13 | 25,58 | 2.449.100 | 26,08 | 25,25 | 26,05 | 00:00:00 | | 2003-06-16 | 26,28 | 2.315.700 | 26,29 | 25,55 | 25,65 | 00:00:00 | | 2003-06-17 | 26,60 | 2.377.700 | 26,68 | 26,02 | 26,28 | 00:00:00 | | 2003-06-18 | 26,60 | 2.435.300 | 26,73 | 26,35 | 26,63 | 00:00:00 | | 2003-06-19 | 26,35 | 2.429.600 | 26,80 | 26,00 | 26,75 | 00:00:00 | | 2003-06-20 | 26,24 | 3.822.500 | 26,52 | 25,92 | 26,45 | 00:00:00 | | 2003-06-23 | 25,07 | 3.080.100 | 25,85 | 24,97 | 25,80 | 00:00:00 | | 2003-06-24 | 24,96 | 3.508.300 | 25,20 | 24,80 | 25,02 | 00:00:00 | | 2003-06-25 | 24,51 | 3.809.700 | 25,14 | 24,41 | 24,96 | 00:00:00 | | 2003-06-26 | 25,24 | 3.866.400 | 25,25 | 24,51 | 24,85 | 00:00:00 | | 2003-06-27 | 25,09 | 3.444.300 | 25,50 | 24,85 | 25,30 | 00:00:00 | | 2003-06-30 | 25,50 | 3.603.800 | 25,53 | 24,87 | 25,09 | 00:00:00 | | 2003-07-01 | 25,50 | 3.191.900 | 25,51 | 25,02 | 25,50 | 00:00:00 | | 2003-07-02 | 25,53 | 3.054.400 | 25,72 | 25,43 | 25,50 | 00:00:00 | | 2003-07-03 | 25,30 | 1.569.100 | 25,65 | 24,99 | 25,32 | 00:00:00 | | 2003-07-07 | 25,71 | 4.747.300 | 25,90 | 25,38 | 25,50 | 00:00:00 | | 2003-07-08 | 25,81 | 3.489.800 | 25,89 | 25,54 | 25,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
