|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 31,29 | 5.428.000 | 31,29 | 30,19 | 30,46 | 00:00:00 | | 2003-10-30 | 32,15 | 6.020.000 | 32,15 | 31,61 | 31,70 | 00:00:00 | | 2003-10-31 | 31,57 | 5.666.900 | 32,54 | 31,50 | 32,43 | 00:00:00 | | 2003-11-03 | 32,19 | 4.550.400 | 32,70 | 31,58 | 31,65 | 00:00:00 | | 2003-11-04 | 32,03 | 4.448.900 | 32,40 | 31,85 | 32,40 | 00:00:00 | | 2003-11-05 | 31,96 | 3.617.400 | 32,32 | 31,59 | 32,15 | 00:00:00 | | 2003-11-06 | 32,19 | 2.870.700 | 32,30 | 31,75 | 32,00 | 00:00:00 | | 2003-11-07 | 32,97 | 5.160.400 | 33,42 | 32,36 | 32,40 | 00:00:00 | | 2003-11-10 | 32,07 | 3.414.100 | 33,14 | 31,90 | 33,10 | 00:00:00 | | 2003-11-11 | 31,42 | 4.272.000 | 32,07 | 31,24 | 32,07 | 00:00:00 | | 2003-11-12 | 32,71 | 5.285.700 | 32,74 | 31,29 | 31,42 | 00:00:00 | | 2003-11-13 | 33,13 | 3.779.800 | 33,23 | 32,39 | 32,69 | 00:00:00 | | 2003-11-14 | 32,37 | 4.363.200 | 33,50 | 32,15 | 33,30 | 00:00:00 | | 2003-11-17 | 32,59 | 4.221.900 | 32,65 | 31,78 | 32,37 | 00:00:00 | | 2003-11-18 | 32,25 | 2.503.800 | 32,90 | 32,20 | 32,50 | 00:00:00 | | 2003-11-19 | 32,07 | 3.693.500 | 32,48 | 31,91 | 32,23 | 00:00:00 | | 2003-11-20 | 31,37 | 5.205.400 | 32,05 | 31,20 | 32,05 | 00:00:00 | | 2003-11-21 | 31,36 | 4.601.600 | 31,66 | 31,18 | 31,50 | 00:00:00 | | 2003-11-24 | 31,68 | 3.810.500 | 32,21 | 31,35 | 32,20 | 00:00:00 | | 2003-11-25 | 32,34 | 5.169.800 | 32,52 | 31,51 | 31,55 | 00:00:00 | | 2003-11-26 | 32,61 | 3.169.400 | 33,00 | 32,46 | 32,50 | 00:00:00 | | 2003-11-28 | 32,81 | 1.722.200 | 32,97 | 32,64 | 32,65 | 00:00:00 | | 2003-12-01 | 33,93 | 5.872.500 | 34,00 | 32,63 | 33,00 | 00:00:00 | | 2003-12-02 | 34,15 | 5.604.600 | 34,25 | 33,82 | 33,93 | 00:00:00 | | 2003-12-03 | 34,47 | 5.023.500 | 34,91 | 34,17 | 34,38 | 00:00:00 | | 2003-12-04 | 35,45 | 5.568.800 | 35,50 | 34,35 | 34,35 | 00:00:00 | | 2003-12-05 | 34,98 | 5.065.100 | 35,49 | 34,77 | 35,48 | 00:00:00 | | 2003-12-08 | 35,52 | 4.583.100 | 35,64 | 34,85 | 34,98 | 00:00:00 | | 2003-12-09 | 34,96 | 5.688.100 | 35,88 | 34,86 | 35,61 | 00:00:00 | | 2003-12-10 | 33,73 | 5.562.500 | 34,89 | 33,59 | 34,88 | 00:00:00 | | 2003-12-11 | 34,65 | 4.707.300 | 34,66 | 33,61 | 33,75 | 00:00:00 | | 2003-12-12 | 34,83 | 4.036.100 | 34,90 | 34,63 | 34,75 | 00:00:00 | | 2003-12-15 | 34,94 | 4.851.700 | 35,69 | 34,93 | 35,60 | 00:00:00 | | 2003-12-16 | 34,98 | 3.957.400 | 35,15 | 34,55 | 35,00 | 00:00:00 | | 2003-12-17 | 35,61 | 5.088.000 | 35,76 | 34,77 | 34,98 | 00:00:00 | | 2003-12-18 | 36,38 | 4.827.900 | 36,50 | 35,60 | 35,87 | 00:00:00 | | 2003-12-19 | 37,30 | 11.649.400 | 37,90 | 36,62 | 37,00 | 00:00:00 | | 2003-12-22 | 37,72 | 5.185.900 | 37,99 | 37,30 | 37,30 | 00:00:00 | | 2003-12-23 | 37,38 | 3.675.300 | 38,18 | 37,10 | 38,00 | 00:00:00 | | 2003-12-24 | 37,02 | 1.863.500 | 37,54 | 36,78 | 37,39 | 00:00:00 | | 2003-12-26 | 37,49 | 1.022.400 | 37,65 | 36,99 | 37,10 | 00:00:00 | | 2003-12-29 | 38,91 | 9.722.500 | 38,92 | 37,50 | 37,90 | 00:00:00 | | 2003-12-30 | 38,11 | 4.111.400 | 38,90 | 37,95 | 38,70 | 00:00:00 | | 2003-12-31 | 38,00 | 3.318.300 | 38,50 | 37,85 | 38,25 | 00:00:00 | | 2004-01-02 | 37,55 | 5.167.900 | 38,46 | 37,35 | 38,00 | 00:00:00 | | 2004-01-05 | 38,78 | 8.436.400 | 38,88 | 37,75 | 37,90 | 00:00:00 | | 2004-01-06 | 38,49 | 6.421.200 | 39,44 | 38,11 | 38,90 | 00:00:00 | | 2004-01-07 | 38,20 | 6.953.700 | 38,32 | 37,75 | 38,20 | 00:00:00 | | 2004-01-08 | 38,66 | 7.764.300 | 39,20 | 38,30 | 39,00 | 00:00:00 | | 2004-01-09 | 37,25 | 13.298.600 | 38,08 | 36,50 | 37,20 | 00:00:00 | | 2004-01-12 | 35,97 | 10.520.500 | 36,86 | 35,73 | 36,60 | 00:00:00 | | 2004-01-13 | 35,15 | 10.180.400 | 36,15 | 34,83 | 35,97 | 00:00:00 | | 2004-01-14 | 35,96 | 6.509.600 | 36,05 | 35,13 | 35,25 | 00:00:00 | | 2004-01-15 | 35,47 | 5.708.700 | 36,21 | 35,10 | 36,15 | 00:00:00 | | 2004-01-16 | 35,04 | 8.430.400 | 35,80 | 34,53 | 35,70 | 00:00:00 | | 2004-01-20 | 36,22 | 6.183.400 | 36,30 | 35,12 | 35,34 | 00:00:00 | | 2004-01-21 | 36,30 | 5.935.100 | 36,60 | 35,60 | 36,30 | 00:00:00 | | 2004-01-22 | 36,43 | 5.702.000 | 36,93 | 36,11 | 36,25 | 00:00:00 | | 2004-01-23 | 35,40 | 6.125.000 | 36,79 | 35,34 | 36,53 | 00:00:00 | | 2004-01-26 | 35,35 | 5.351.400 | 35,69 | 35,05 | 35,45 | 00:00:00 | | 2004-01-27 | 35,26 | 3.930.100 | 35,75 | 35,18 | 35,75 | 00:00:00 | | 2004-01-28 | 33,78 | 6.857.600 | 35,26 | 33,65 | 35,25 | 00:00:00 | | 2004-01-29 | 33,30 | 9.157.400 | 34,46 | 32,60 | 34,45 | 00:00:00 | | 2004-01-30 | 34,18 | 5.342.500 | 34,25 | 33,06 | 33,60 | 00:00:00 | | 2004-02-02 | 33,48 | 6.355.800 | 34,30 | 33,36 | 34,22 | 00:00:00 | | 2004-02-03 | 34,10 | 5.510.900 | 34,45 | 33,57 | 33,72 | 00:00:00 | | 2004-02-04 | 34,00 | 6.372.600 | 34,01 | 33,36 | 33,60 | 00:00:00 | | 2004-02-05 | 34,37 | 4.995.400 | 34,76 | 33,70 | 33,97 | 00:00:00 | | 2004-02-06 | 35,07 | 4.829.700 | 35,08 | 34,35 | 34,35 | 00:00:00 | | 2004-02-09 | 34,94 | 3.887.500 | 35,35 | 34,85 | 35,23 | 00:00:00 | | 2004-02-10 | 35,54 | 4.175.400 | 35,66 | 35,08 | 35,41 | 00:00:00 | | 2004-02-11 | 37,39 | 9.267.400 | 37,45 | 36,25 | 36,54 | 00:00:00 | | 2004-02-12 | 36,90 | 4.549.100 | 37,93 | 36,83 | 37,15 | 00:00:00 | | 2004-02-13 | 37,01 | 4.225.700 | 37,37 | 36,61 | 37,00 | 00:00:00 | | 2004-02-17 | 37,75 | 4.715.600 | 37,93 | 37,47 | 37,49 | 00:00:00 | | 2004-02-18 | 37,79 | 4.676.900 | 38,05 | 37,52 | 38,00 | 00:00:00 | | 2004-02-19 | 37,74 | 5.998.400 | 38,15 | 37,45 | 37,90 | 00:00:00 | | 2004-02-20 | 36,83 | 6.366.100 | 37,67 | 36,51 | 37,66 | 00:00:00 | | 2004-02-23 | 37,18 | 4.307.200 | 37,73 | 37,04 | 37,25 | 00:00:00 | | 2004-02-24 | 37,26 | 3.474.000 | 37,85 | 37,01 | 37,18 | 00:00:00 | | 2004-02-25 | 36,81 | 4.218.600 | 37,25 | 36,60 | 37,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
