|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 31,98 | 5.609.100 | 32,44 | 31,89 | 32,10 | 00:00:00 | | 2004-06-22 | 32,02 | 5.312.000 | 32,06 | 31,66 | 31,90 | 00:00:00 | | 2004-06-23 | 32,66 | 4.430.700 | 32,78 | 32,02 | 32,20 | 00:00:00 | | 2004-06-24 | 32,85 | 5.623.800 | 33,21 | 32,75 | 32,80 | 00:00:00 | | 2004-06-25 | 33,49 | 8.072.800 | 33,80 | 32,85 | 32,86 | 00:00:00 | | 2004-06-28 | 32,87 | 3.950.900 | 33,88 | 32,76 | 33,50 | 00:00:00 | | 2004-06-29 | 32,94 | 3.219.600 | 33,00 | 32,50 | 32,76 | 00:00:00 | | 2004-06-30 | 33,03 | 3.620.700 | 33,25 | 32,70 | 33,10 | 00:00:00 | | 2004-07-01 | 32,30 | 3.603.000 | 33,06 | 32,10 | 32,93 | 00:00:00 | | 2004-07-02 | 32,18 | 2.932.500 | 32,29 | 31,72 | 32,25 | 00:00:00 | | 2004-07-06 | 31,98 | 3.857.100 | 32,40 | 31,84 | 32,18 | 00:00:00 | | 2004-07-07 | 32,77 | 6.689.200 | 32,98 | 31,95 | 31,95 | 00:00:00 | | 2004-07-08 | 32,70 | 7.587.600 | 33,02 | 31,25 | 32,10 | 00:00:00 | | 2004-07-09 | 32,42 | 4.395.700 | 32,75 | 32,00 | 32,75 | 00:00:00 | | 2004-07-12 | 32,17 | 3.130.200 | 32,50 | 31,95 | 32,50 | 00:00:00 | | 2004-07-13 | 32,19 | 3.487.500 | 32,40 | 32,06 | 32,20 | 00:00:00 | | 2004-07-14 | 32,35 | 4.053.100 | 32,45 | 31,75 | 31,75 | 00:00:00 | | 2004-07-15 | 32,88 | 4.158.700 | 33,04 | 32,34 | 32,40 | 00:00:00 | | 2004-07-16 | 32,95 | 4.655.300 | 33,25 | 32,86 | 33,00 | 00:00:00 | | 2004-07-19 | 32,39 | 4.186.200 | 33,00 | 32,15 | 32,95 | 00:00:00 | | 2004-07-20 | 32,15 | 4.054.600 | 32,47 | 31,85 | 32,39 | 00:00:00 | | 2004-07-21 | 31,15 | 4.315.400 | 32,32 | 31,06 | 32,30 | 00:00:00 | | 2004-07-22 | 30,92 | 4.706.100 | 31,22 | 30,42 | 31,05 | 00:00:00 | | 2004-07-23 | 30,64 | 4.753.800 | 30,76 | 29,44 | 30,14 | 00:00:00 | | 2004-07-26 | 30,27 | 3.692.100 | 30,97 | 30,00 | 30,76 | 00:00:00 | | 2004-07-27 | 31,17 | 4.919.900 | 31,38 | 29,90 | 30,10 | 00:00:00 | | 2004-07-28 | 31,52 | 3.945.800 | 31,73 | 30,76 | 31,06 | 00:00:00 | | 2004-07-29 | 32,26 | 4.129.200 | 32,39 | 31,44 | 31,53 | 00:00:00 | | 2004-07-30 | 32,03 | 3.159.700 | 32,25 | 31,76 | 32,25 | 00:00:00 | | 2004-08-02 | 32,04 | 2.921.100 | 32,14 | 31,25 | 31,80 | 00:00:00 | | 2004-08-03 | 31,44 | 3.479.900 | 31,90 | 31,26 | 31,89 | 00:00:00 | | 2004-08-04 | 31,06 | 3.873.000 | 31,52 | 31,05 | 31,20 | 00:00:00 | | 2004-08-05 | 30,49 | 4.494.000 | 31,38 | 30,39 | 31,07 | 00:00:00 | | 2004-08-06 | 29,95 | 4.498.100 | 31,00 | 29,65 | 30,26 | 00:00:00 | | 2004-08-09 | 29,89 | 3.417.600 | 30,22 | 29,89 | 29,95 | 00:00:00 | | 2004-08-10 | 30,33 | 3.519.300 | 30,39 | 29,92 | 30,05 | 00:00:00 | | 2004-08-11 | 30,15 | 3.468.900 | 30,33 | 29,70 | 30,21 | 00:00:00 | | 2004-08-12 | 29,54 | 3.089.100 | 30,23 | 29,53 | 30,15 | 00:00:00 | | 2004-08-13 | 29,63 | 2.982.900 | 30,12 | 29,51 | 29,54 | 00:00:00 | | 2004-08-16 | 30,81 | 3.623.300 | 31,06 | 29,86 | 29,90 | 00:00:00 | | 2004-08-17 | 31,25 | 3.095.000 | 31,36 | 30,85 | 30,85 | 00:00:00 | | 2004-08-18 | 31,63 | 2.886.600 | 31,64 | 30,77 | 31,25 | 00:00:00 | | 2004-08-19 | 31,58 | 3.371.600 | 31,98 | 31,37 | 31,50 | 00:00:00 | | 2004-08-20 | 32,26 | 4.188.300 | 32,30 | 31,46 | 31,59 | 00:00:00 | | 2004-08-23 | 31,80 | 2.303.500 | 32,26 | 31,62 | 32,26 | 00:00:00 | | 2004-08-24 | 31,57 | 2.736.300 | 32,16 | 31,32 | 32,10 | 00:00:00 | | 2004-08-25 | 32,04 | 3.652.000 | 32,19 | 31,19 | 31,35 | 00:00:00 | | 2004-08-26 | 32,30 | 2.566.300 | 32,43 | 32,10 | 32,10 | 00:00:00 | | 2004-08-27 | 32,85 | 3.986.700 | 33,06 | 32,15 | 32,15 | 00:00:00 | | 2004-08-30 | 32,52 | 2.492.000 | 33,14 | 32,52 | 32,76 | 00:00:00 | | 2004-08-31 | 32,38 | 3.293.700 | 32,64 | 31,92 | 32,40 | 00:00:00 | | 2004-09-01 | 32,42 | 2.471.600 | 32,61 | 32,13 | 32,20 | 00:00:00 | | 2004-09-02 | 32,75 | 2.577.700 | 32,76 | 32,02 | 32,50 | 00:00:00 | | 2004-09-03 | 32,85 | 2.859.200 | 32,94 | 32,42 | 32,72 | 00:00:00 | | 2004-09-07 | 33,07 | 3.515.700 | 33,22 | 32,43 | 33,05 | 00:00:00 | | 2004-09-08 | 32,90 | 3.066.400 | 33,05 | 32,75 | 33,00 | 00:00:00 | | 2004-09-09 | 33,29 | 4.042.300 | 33,31 | 32,82 | 33,15 | 00:00:00 | | 2004-09-10 | 30,75 | 16.921.700 | 31,70 | 30,42 | 31,56 | 00:00:00 | | 2004-09-13 | 30,79 | 6.363.100 | 30,94 | 30,30 | 30,76 | 00:00:00 | | 2004-09-14 | 30,70 | 4.881.500 | 30,71 | 30,45 | 30,60 | 00:00:00 | | 2004-09-15 | 30,41 | 3.683.200 | 30,70 | 30,36 | 30,70 | 00:00:00 | | 2004-09-16 | 30,35 | 4.167.500 | 30,56 | 30,27 | 30,35 | 00:00:00 | | 2004-09-17 | 30,65 | 4.482.000 | 31,06 | 30,42 | 30,50 | 00:00:00 | | 2004-09-20 | 30,83 | 4.257.100 | 31,12 | 30,51 | 30,52 | 00:00:00 | | 2004-09-21 | 31,27 | 5.134.200 | 31,40 | 30,90 | 31,03 | 00:00:00 | | 2004-09-22 | 31,09 | 4.035.000 | 31,30 | 30,83 | 30,83 | 00:00:00 | | 2004-09-23 | 31,09 | 3.640.400 | 31,20 | 30,80 | 31,20 | 00:00:00 | | 2004-09-24 | 31,23 | 5.829.600 | 31,55 | 30,90 | 31,07 | 00:00:00 | | 2004-09-27 | 31,36 | 4.513.700 | 31,82 | 31,20 | 31,25 | 00:00:00 | | 2004-09-28 | 32,70 | 8.059.600 | 32,75 | 31,39 | 31,40 | 00:00:00 | | 2004-09-29 | 33,25 | 9.516.000 | 33,56 | 32,90 | 32,95 | 00:00:00 | | 2004-09-30 | 33,59 | 6.991.700 | 33,70 | 33,16 | 33,30 | 00:00:00 | | 2004-10-01 | 34,01 | 5.263.900 | 34,09 | 33,71 | 33,93 | 00:00:00 | | 2004-10-04 | 33,99 | 5.429.400 | 34,20 | 33,60 | 34,01 | 00:00:00 | | 2004-10-05 | 33,56 | 4.302.700 | 34,20 | 33,52 | 33,85 | 00:00:00 | | 2004-10-06 | 34,16 | 4.026.900 | 34,28 | 33,40 | 33,50 | 00:00:00 | | 2004-10-07 | 34,08 | 5.464.400 | 34,60 | 34,08 | 34,28 | 00:00:00 | | 2004-10-08 | 33,40 | 7.035.300 | 34,60 | 33,26 | 33,70 | 00:00:00 | | 2004-10-11 | 33,35 | 2.287.900 | 33,60 | 33,24 | 33,60 | 00:00:00 | | 2004-10-12 | 33,19 | 4.012.300 | 33,26 | 32,60 | 33,10 | 00:00:00 | | 2004-10-13 | 32,19 | 7.091.000 | 32,74 | 31,60 | 32,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
