|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 25,81 | 3.489.800 | 25,89 | 25,54 | 25,85 | 00:00:00 | | 2003-07-09 | 25,47 | 5.792.300 | 26,14 | 24,85 | 25,71 | 00:00:00 | | 2003-07-10 | 24,95 | 2.992.400 | 25,22 | 24,82 | 25,22 | 00:00:00 | | 2003-07-11 | 25,27 | 2.681.200 | 25,44 | 24,95 | 24,95 | 00:00:00 | | 2003-07-14 | 25,11 | 2.647.500 | 25,60 | 25,10 | 25,57 | 00:00:00 | | 2003-07-15 | 24,75 | 3.467.900 | 25,37 | 24,60 | 25,35 | 00:00:00 | | 2003-07-16 | 24,60 | 3.501.300 | 25,05 | 24,50 | 24,95 | 00:00:00 | | 2003-07-17 | 24,31 | 3.583.000 | 24,60 | 24,09 | 24,60 | 00:00:00 | | 2003-07-18 | 24,70 | 2.711.100 | 25,29 | 24,39 | 24,60 | 00:00:00 | | 2003-07-21 | 24,19 | 4.211.300 | 24,71 | 24,00 | 24,70 | 00:00:00 | | 2003-07-22 | 24,87 | 3.461.800 | 24,95 | 24,04 | 24,28 | 00:00:00 | | 2003-07-23 | 25,65 | 5.075.900 | 25,94 | 24,88 | 25,13 | 00:00:00 | | 2003-07-24 | 25,84 | 5.764.900 | 26,55 | 25,06 | 25,75 | 00:00:00 | | 2003-07-25 | 26,71 | 5.512.900 | 26,87 | 25,84 | 25,84 | 00:00:00 | | 2003-07-28 | 26,93 | 5.613.000 | 27,02 | 26,33 | 26,80 | 00:00:00 | | 2003-07-29 | 26,94 | 3.293.400 | 27,10 | 26,50 | 26,91 | 00:00:00 | | 2003-07-30 | 26,95 | 2.555.400 | 27,12 | 26,63 | 27,05 | 00:00:00 | | 2003-07-31 | 27,77 | 4.926.500 | 27,90 | 26,94 | 27,14 | 00:00:00 | | 2003-08-01 | 27,11 | 3.336.700 | 27,77 | 26,91 | 27,77 | 00:00:00 | | 2003-08-04 | 27,37 | 3.532.700 | 27,48 | 26,80 | 27,10 | 00:00:00 | | 2003-08-05 | 26,82 | 3.603.400 | 27,30 | 26,73 | 27,20 | 00:00:00 | | 2003-08-06 | 26,45 | 3.316.000 | 26,70 | 26,36 | 26,70 | 00:00:00 | | 2003-08-07 | 26,50 | 3.128.200 | 26,75 | 26,22 | 26,37 | 00:00:00 | | 2003-08-08 | 26,83 | 2.966.200 | 26,87 | 26,50 | 26,60 | 00:00:00 | | 2003-08-11 | 27,19 | 3.167.800 | 27,25 | 26,79 | 26,83 | 00:00:00 | | 2003-08-12 | 27,10 | 2.957.600 | 27,44 | 26,81 | 27,44 | 00:00:00 | | 2003-08-13 | 27,02 | 2.881.400 | 27,30 | 26,84 | 27,25 | 00:00:00 | | 2003-08-14 | 27,80 | 3.610.800 | 27,90 | 27,09 | 27,25 | 00:00:00 | | 2003-08-15 | 27,70 | 1.461.900 | 27,70 | 27,43 | 27,70 | 00:00:00 | | 2003-08-18 | 28,18 | 3.774.200 | 28,21 | 27,70 | 27,70 | 00:00:00 | | 2003-08-19 | 28,05 | 4.064.500 | 28,62 | 27,77 | 28,32 | 00:00:00 | | 2003-08-20 | 28,26 | 2.685.700 | 28,41 | 28,02 | 28,20 | 00:00:00 | | 2003-08-21 | 28,59 | 3.306.200 | 28,77 | 28,23 | 28,48 | 00:00:00 | | 2003-08-22 | 28,13 | 3.198.900 | 28,91 | 28,12 | 28,90 | 00:00:00 | | 2003-08-25 | 27,79 | 3.992.400 | 27,79 | 26,85 | 27,55 | 00:00:00 | | 2003-08-26 | 27,75 | 3.635.300 | 27,91 | 27,30 | 27,65 | 00:00:00 | | 2003-08-27 | 27,62 | 2.031.600 | 27,75 | 27,25 | 27,75 | 00:00:00 | | 2003-08-28 | 28,35 | 2.230.900 | 28,40 | 27,27 | 27,70 | 00:00:00 | | 2003-08-29 | 28,56 | 2.593.100 | 28,61 | 28,17 | 28,40 | 00:00:00 | | 2003-09-02 | 28,62 | 3.159.100 | 28,89 | 27,95 | 28,85 | 00:00:00 | | 2003-09-03 | 28,29 | 3.874.500 | 29,02 | 28,15 | 28,92 | 00:00:00 | | 2003-09-04 | 28,09 | 2.936.000 | 28,55 | 28,05 | 28,43 | 00:00:00 | | 2003-09-05 | 27,99 | 2.748.100 | 28,39 | 27,85 | 28,09 | 00:00:00 | | 2003-09-08 | 28,20 | 4.072.100 | 28,97 | 27,95 | 28,00 | 00:00:00 | | 2003-09-09 | 28,57 | 5.906.500 | 29,25 | 27,96 | 28,00 | 00:00:00 | | 2003-09-10 | 27,92 | 3.551.500 | 28,70 | 27,85 | 28,20 | 00:00:00 | | 2003-09-11 | 28,23 | 3.666.100 | 28,40 | 27,96 | 28,40 | 00:00:00 | | 2003-09-12 | 29,18 | 6.723.200 | 29,35 | 27,95 | 28,25 | 00:00:00 | | 2003-09-15 | 28,54 | 4.118.000 | 29,50 | 28,34 | 29,43 | 00:00:00 | | 2003-09-16 | 28,14 | 4.724.200 | 28,58 | 27,91 | 28,45 | 00:00:00 | | 2003-09-17 | 28,01 | 2.573.100 | 28,18 | 27,80 | 27,96 | 00:00:00 | | 2003-09-18 | 28,30 | 2.692.500 | 28,48 | 27,97 | 28,00 | 00:00:00 | | 2003-09-19 | 28,45 | 4.481.900 | 28,68 | 27,50 | 28,68 | 00:00:00 | | 2003-09-22 | 27,66 | 2.961.600 | 28,45 | 27,41 | 27,93 | 00:00:00 | | 2003-09-23 | 27,65 | 2.913.000 | 27,85 | 27,30 | 27,77 | 00:00:00 | | 2003-09-24 | 27,45 | 3.425.500 | 28,10 | 27,41 | 27,70 | 00:00:00 | | 2003-09-25 | 27,16 | 3.881.100 | 27,69 | 26,80 | 27,55 | 00:00:00 | | 2003-09-26 | 26,68 | 3.057.400 | 27,50 | 26,60 | 27,00 | 00:00:00 | | 2003-09-29 | 27,36 | 3.652.000 | 27,42 | 26,70 | 26,70 | 00:00:00 | | 2003-09-30 | 26,16 | 7.036.200 | 27,36 | 26,16 | 27,36 | 00:00:00 | | 2003-10-01 | 26,69 | 8.208.300 | 26,86 | 26,27 | 26,30 | 00:00:00 | | 2003-10-02 | 27,13 | 3.774.600 | 27,40 | 26,75 | 26,88 | 00:00:00 | | 2003-10-03 | 28,15 | 6.730.800 | 28,35 | 27,13 | 27,13 | 00:00:00 | | 2003-10-06 | 28,27 | 3.326.500 | 28,52 | 28,07 | 28,48 | 00:00:00 | | 2003-10-07 | 28,19 | 4.089.700 | 28,72 | 27,70 | 27,95 | 00:00:00 | | 2003-10-08 | 28,67 | 7.413.100 | 29,21 | 28,37 | 28,80 | 00:00:00 | | 2003-10-09 | 29,68 | 7.724.000 | 30,02 | 28,72 | 29,04 | 00:00:00 | | 2003-10-10 | 29,73 | 3.830.400 | 29,90 | 29,51 | 29,51 | 00:00:00 | | 2003-10-13 | 30,11 | 4.693.500 | 30,13 | 29,75 | 29,75 | 00:00:00 | | 2003-10-14 | 30,73 | 4.883.100 | 30,80 | 30,07 | 30,15 | 00:00:00 | | 2003-10-15 | 30,76 | 4.016.400 | 30,98 | 30,52 | 30,95 | 00:00:00 | | 2003-10-16 | 30,82 | 2.929.300 | 31,00 | 30,44 | 30,76 | 00:00:00 | | 2003-10-17 | 30,12 | 3.719.700 | 30,90 | 29,98 | 30,90 | 00:00:00 | | 2003-10-20 | 30,20 | 3.070.000 | 30,28 | 29,98 | 30,20 | 00:00:00 | | 2003-10-21 | 30,13 | 4.097.700 | 30,39 | 30,01 | 30,30 | 00:00:00 | | 2003-10-22 | 29,65 | 6.659.700 | 29,95 | 29,49 | 29,95 | 00:00:00 | | 2003-10-23 | 29,55 | 3.414.200 | 29,69 | 29,34 | 29,50 | 00:00:00 | | 2003-10-24 | 29,16 | 3.069.600 | 29,20 | 28,93 | 29,12 | 00:00:00 | | 2003-10-27 | 29,99 | 4.526.500 | 30,10 | 29,50 | 29,60 | 00:00:00 | | 2003-10-28 | 30,46 | 7.299.000 | 30,85 | 29,96 | 29,99 | 00:00:00 | | 2003-10-29 | 31,29 | 5.428.000 | 31,29 | 30,19 | 30,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
