|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 36,81 | 4.218.600 | 37,25 | 36,60 | 37,25 | 00:00:00 | | 2004-02-26 | 37,17 | 3.631.700 | 37,35 | 36,48 | 36,50 | 00:00:00 | | 2004-02-27 | 37,47 | 3.938.000 | 37,90 | 36,61 | 36,61 | 00:00:00 | | 2004-03-01 | 38,40 | 5.349.400 | 38,58 | 37,67 | 37,67 | 00:00:00 | | 2004-03-02 | 37,71 | 4.391.900 | 38,58 | 37,70 | 38,05 | 00:00:00 | | 2004-03-03 | 37,02 | 4.915.500 | 37,61 | 36,83 | 37,35 | 00:00:00 | | 2004-03-04 | 37,10 | 4.080.200 | 37,24 | 36,64 | 37,02 | 00:00:00 | | 2004-03-05 | 37,17 | 4.314.400 | 37,70 | 36,95 | 37,09 | 00:00:00 | | 2004-03-08 | 36,42 | 4.267.600 | 37,18 | 36,41 | 37,18 | 00:00:00 | | 2004-03-09 | 35,65 | 6.288.900 | 36,45 | 35,48 | 36,23 | 00:00:00 | | 2004-03-10 | 34,20 | 7.436.900 | 35,54 | 34,01 | 35,47 | 00:00:00 | | 2004-03-11 | 34,27 | 8.031.900 | 35,20 | 34,18 | 34,21 | 00:00:00 | | 2004-03-12 | 35,12 | 5.701.900 | 35,24 | 34,60 | 34,95 | 00:00:00 | | 2004-03-15 | 34,11 | 3.712.900 | 35,12 | 34,10 | 35,05 | 00:00:00 | | 2004-03-16 | 34,37 | 4.877.200 | 34,85 | 33,93 | 34,65 | 00:00:00 | | 2004-03-17 | 34,87 | 4.722.200 | 34,99 | 34,47 | 34,47 | 00:00:00 | | 2004-03-18 | 34,81 | 3.744.300 | 35,05 | 34,55 | 34,70 | 00:00:00 | | 2004-03-19 | 34,86 | 5.096.200 | 35,39 | 34,76 | 34,82 | 00:00:00 | | 2004-03-22 | 34,13 | 4.972.000 | 34,77 | 33,90 | 34,76 | 00:00:00 | | 2004-03-23 | 33,83 | 3.875.500 | 34,68 | 33,75 | 34,45 | 00:00:00 | | 2004-03-24 | 33,12 | 5.195.400 | 33,65 | 32,63 | 33,65 | 00:00:00 | | 2004-03-25 | 34,50 | 4.779.600 | 34,53 | 33,33 | 33,65 | 00:00:00 | | 2004-03-26 | 34,64 | 4.657.700 | 34,93 | 34,51 | 34,63 | 00:00:00 | | 2004-03-29 | 34,63 | 3.777.100 | 35,17 | 34,52 | 34,83 | 00:00:00 | | 2004-03-30 | 35,05 | 3.645.100 | 35,14 | 34,56 | 34,70 | 00:00:00 | | 2004-03-31 | 34,69 | 5.423.600 | 35,35 | 34,50 | 35,32 | 00:00:00 | | 2004-04-01 | 34,63 | 4.029.800 | 34,97 | 34,53 | 34,67 | 00:00:00 | | 2004-04-02 | 35,90 | 8.791.600 | 36,00 | 34,87 | 34,90 | 00:00:00 | | 2004-04-05 | 35,89 | 6.495.000 | 36,25 | 35,71 | 36,10 | 00:00:00 | | 2004-04-06 | 36,50 | 9.215.600 | 36,60 | 35,99 | 36,40 | 00:00:00 | | 2004-04-07 | 34,65 | 15.983.800 | 35,90 | 34,60 | 35,70 | 00:00:00 | | 2004-04-08 | 33,86 | 9.029.600 | 34,98 | 33,62 | 34,98 | 00:00:00 | | 2004-04-12 | 34,26 | 5.498.600 | 34,54 | 33,90 | 33,90 | 00:00:00 | | 2004-04-13 | 33,43 | 6.406.500 | 34,57 | 33,27 | 34,46 | 00:00:00 | | 2004-04-14 | 33,02 | 6.780.400 | 33,63 | 32,86 | 33,43 | 00:00:00 | | 2004-04-15 | 33,00 | 7.057.000 | 33,44 | 32,44 | 33,00 | 00:00:00 | | 2004-04-16 | 33,99 | 6.112.400 | 34,04 | 33,23 | 33,30 | 00:00:00 | | 2004-04-19 | 33,68 | 4.990.500 | 34,15 | 33,20 | 34,02 | 00:00:00 | | 2004-04-20 | 33,08 | 5.223.600 | 33,99 | 33,08 | 33,68 | 00:00:00 | | 2004-04-21 | 31,74 | 13.931.600 | 32,86 | 31,27 | 32,85 | 00:00:00 | | 2004-04-22 | 33,11 | 7.666.900 | 33,47 | 31,76 | 32,10 | 00:00:00 | | 2004-04-23 | 32,71 | 5.085.700 | 33,31 | 32,25 | 33,30 | 00:00:00 | | 2004-04-26 | 32,34 | 3.780.500 | 33,09 | 32,30 | 32,72 | 00:00:00 | | 2004-04-27 | 32,30 | 4.103.900 | 32,78 | 32,24 | 32,59 | 00:00:00 | | 2004-04-28 | 31,01 | 12.847.300 | 32,02 | 30,50 | 32,02 | 00:00:00 | | 2004-04-29 | 30,79 | 6.720.600 | 31,60 | 30,52 | 31,00 | 00:00:00 | | 2004-04-30 | 30,75 | 5.088.700 | 31,40 | 30,75 | 31,00 | 00:00:00 | | 2004-05-03 | 30,53 | 7.240.300 | 30,87 | 30,20 | 30,75 | 00:00:00 | | 2004-05-04 | 31,30 | 6.529.000 | 31,60 | 30,75 | 30,75 | 00:00:00 | | 2004-05-05 | 31,12 | 4.784.600 | 31,71 | 31,12 | 31,60 | 00:00:00 | | 2004-05-06 | 30,50 | 7.588.500 | 31,00 | 30,03 | 30,94 | 00:00:00 | | 2004-05-07 | 29,14 | 7.168.600 | 30,59 | 29,12 | 30,10 | 00:00:00 | | 2004-05-10 | 29,46 | 9.805.800 | 30,00 | 28,51 | 29,14 | 00:00:00 | | 2004-05-11 | 29,86 | 6.124.400 | 30,26 | 29,45 | 29,90 | 00:00:00 | | 2004-05-12 | 30,16 | 6.194.900 | 30,17 | 28,94 | 29,87 | 00:00:00 | | 2004-05-13 | 29,93 | 5.803.400 | 30,23 | 29,54 | 29,78 | 00:00:00 | | 2004-05-14 | 29,78 | 3.549.200 | 30,29 | 29,55 | 29,93 | 00:00:00 | | 2004-05-17 | 28,70 | 7.054.600 | 29,70 | 28,60 | 29,45 | 00:00:00 | | 2004-05-18 | 29,74 | 13.202.700 | 29,76 | 28,70 | 29,00 | 00:00:00 | | 2004-05-19 | 29,56 | 10.645.700 | 30,95 | 28,87 | 30,20 | 00:00:00 | | 2004-05-20 | 29,30 | 4.165.100 | 30,05 | 29,30 | 29,70 | 00:00:00 | | 2004-05-21 | 29,48 | 6.037.400 | 30,12 | 29,28 | 29,70 | 00:00:00 | | 2004-05-24 | 30,20 | 5.055.700 | 30,40 | 29,91 | 30,20 | 00:00:00 | | 2004-05-25 | 31,37 | 6.369.900 | 31,44 | 30,27 | 30,30 | 00:00:00 | | 2004-05-26 | 31,00 | 4.846.100 | 31,50 | 30,76 | 31,50 | 00:00:00 | | 2004-05-27 | 31,12 | 5.361.400 | 31,56 | 30,78 | 31,50 | 00:00:00 | | 2004-05-28 | 31,30 | 4.427.600 | 31,87 | 30,86 | 31,30 | 00:00:00 | | 2004-06-01 | 31,26 | 3.944.800 | 31,65 | 31,10 | 31,30 | 00:00:00 | | 2004-06-02 | 31,24 | 4.293.300 | 31,45 | 30,71 | 31,45 | 00:00:00 | | 2004-06-03 | 30,41 | 4.307.300 | 31,25 | 30,41 | 31,20 | 00:00:00 | | 2004-06-04 | 30,62 | 3.967.500 | 30,90 | 30,50 | 30,50 | 00:00:00 | | 2004-06-07 | 31,32 | 4.125.700 | 31,32 | 30,80 | 30,95 | 00:00:00 | | 2004-06-08 | 31,60 | 5.314.500 | 31,87 | 31,32 | 31,70 | 00:00:00 | | 2004-06-09 | 30,87 | 4.289.100 | 31,71 | 30,86 | 31,55 | 00:00:00 | | 2004-06-10 | 31,10 | 3.220.400 | 31,15 | 30,81 | 30,90 | 00:00:00 | | 2004-06-14 | 30,62 | 3.253.000 | 31,16 | 30,49 | 31,09 | 00:00:00 | | 2004-06-15 | 31,14 | 4.542.100 | 31,40 | 30,71 | 30,88 | 00:00:00 | | 2004-06-16 | 31,21 | 3.415.400 | 31,42 | 30,94 | 31,30 | 00:00:00 | | 2004-06-17 | 31,30 | 2.898.000 | 31,45 | 31,13 | 31,25 | 00:00:00 | | 2004-06-18 | 32,53 | 8.554.700 | 32,56 | 31,25 | 31,31 | 00:00:00 | | 2004-06-21 | 31,98 | 5.609.100 | 32,44 | 31,89 | 32,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
