Bolsa ES - Histórico de Cotizaciones de Alcoa Inc. Common [AA]

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 2021-04-22
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-10-13	32,19	7.091.000	32,74	31,60	32,74	00:00:00
2004-10-14	32,55	6.139.500	32,55	32,05	32,19	00:00:00
2004-10-15	32,57	4.145.600	32,85	32,52	32,55	00:00:00
2004-10-18	32,49	2.750.300	32,77	32,22	32,28	00:00:00
2004-10-19	31,30	5.451.200	32,63	31,10	32,45	00:00:00
2004-10-20	31,26	4.352.900	31,59	31,10	31,10	00:00:00
2004-10-21	31,75	4.353.000	31,84	31,20	31,48	00:00:00
2004-10-22	31,66	2.478.200	32,05	31,60	31,92	00:00:00
2004-10-25	32,06	3.727.900	32,20	31,68	31,73	00:00:00
2004-10-26	33,04	4.470.600	33,10	32,04	32,04	00:00:00
2004-10-27	33,37	4.390.600	33,48	32,75	32,90	00:00:00
2004-10-28	32,41	6.757.400	32,68	31,80	32,40	00:00:00
2004-10-29	32,50	3.995.100	32,95	32,20	32,25	00:00:00
2004-11-01	32,87	3.498.900	33,00	32,59	32,65	00:00:00
2004-11-02	32,08	4.895.900	32,88	32,05	32,87	00:00:00
2004-11-03	32,10	5.890.300	32,45	31,61	32,41	00:00:00
2004-11-04	33,20	5.636.800	33,37	32,11	32,11	00:00:00
2004-11-05	33,34	3.373.500	33,61	33,01	33,40	00:00:00
2004-11-08	33,32	2.715.100	33,60	32,96	33,35	00:00:00
2004-11-09	33,15	3.190.900	33,40	32,98	33,25	00:00:00
2004-11-10	33,15	2.848.500	33,55	33,04	33,25	00:00:00
2004-11-11	33,46	2.811.500	33,48	33,00	33,15	00:00:00
2004-11-12	34,27	5.417.500	34,43	33,52	33,55	00:00:00
2004-11-15	33,81	3.553.900	34,41	33,78	34,39	00:00:00
2004-11-16	33,61	2.877.500	33,98	33,61	33,98	00:00:00
2004-11-17	33,87	4.510.600	34,26	33,70	33,90	00:00:00
2004-11-18	33,96	3.992.600	34,29	33,64	33,85	00:00:00
2004-11-19	33,61	2.863.400	33,98	33,41	33,97	00:00:00
2004-11-22	33,65	3.443.800	33,81	33,19	33,61	00:00:00
2004-11-23	33,58	3.256.800	34,02	33,51	34,02	00:00:00
2004-11-24	33,75	3.300.600	33,88	33,54	33,59	00:00:00
2004-11-26	34,64	2.907.800	34,78	33,95	33,95	00:00:00
2004-11-29	34,48	5.225.500	34,99	34,19	34,96	00:00:00
2004-11-30	33,98	4.220.700	34,80	33,85	34,63	00:00:00
2004-12-01	34,29	4.892.000	34,42	33,82	33,99	00:00:00
2004-12-02	33,43	6.556.200	34,50	32,80	34,30	00:00:00
2004-12-03	32,86	7.706.300	33,01	32,40	33,00	00:00:00
2004-12-06	32,42	5.879.300	32,57	31,95	32,15	00:00:00
2004-12-07	31,69	4.985.100	32,55	31,61	32,42	00:00:00
2004-12-08	31,86	5.556.100	32,10	31,14	31,50	00:00:00
2004-12-09	32,09	4.510.800	32,17	31,32	31,45	00:00:00
2004-12-10	32,10	5.263.300	32,81	32,03	32,25	00:00:00
2004-12-13	32,31	3.661.100	32,47	32,05	32,25	00:00:00
2004-12-14	31,75	9.585.800	31,83	30,70	31,53	00:00:00
2004-12-15	31,30	7.388.300	31,75	31,06	31,75	00:00:00
2004-12-16	31,06	5.455.000	31,50	30,98	31,10	00:00:00
2004-12-17	30,75	9.302.100	31,25	30,63	31,06	00:00:00
2004-12-20	30,86	6.872.300	31,28	30,65	31,08	00:00:00
2004-12-21	31,26	6.883.900	31,55	30,90	31,11	00:00:00
2004-12-22	31,30	5.938.600	31,65	31,12	31,12	00:00:00
2004-12-23	31,39	3.784.900	31,55	31,28	31,41	00:00:00
2004-12-27	31,45	4.397.100	31,78	31,43	31,45	00:00:00
2004-12-28	31,68	2.946.900	31,83	31,55	31,55	00:00:00
2004-12-29	31,89	4.121.800	31,98	31,44	31,65	00:00:00
2004-12-30	31,45	5.009.600	31,92	31,43	31,90	00:00:00
2004-12-31	31,41	3.522.200	31,69	31,41	31,44	00:00:00
2005-01-03	30,99	4.808.000	31,80	30,91	31,80	00:00:00
2005-01-04	30,43	6.354.700	30,98	30,25	30,89	00:00:00
2005-01-05	30,25	6.582.200	30,67	29,79	30,43	00:00:00
2005-01-06	30,38	6.196.700	30,84	30,31	30,50	00:00:00
2005-01-07	30,69	5.741.600	31,00	30,39	30,42	00:00:00
2005-01-10	30,47	8.326.300	30,88	30,36	30,52	00:00:00
2005-01-11	29,65	14.470.000	30,05	29,22	29,61	00:00:00
2005-01-12	29,43	9.754.100	29,84	29,25	29,72	00:00:00
2005-01-13	29,50	5.483.500	29,81	29,27	29,43	00:00:00
2005-01-14	29,90	3.992.200	30,00	29,56	29,60	00:00:00
2005-01-18	29,77	4.862.700	29,89	29,16	29,60	00:00:00
2005-01-19	29,18	5.946.600	29,65	29,11	29,60	00:00:00
2005-01-20	28,70	6.632.900	30,00	28,64	29,99	00:00:00
2005-01-21	28,93	5.984.900	29,37	28,77	28,83	00:00:00
2005-01-24	28,81	4.667.500	29,36	28,77	29,17	00:00:00
2005-01-25	28,37	8.181.900	29,17	28,30	29,15	00:00:00
2005-01-26	28,64	5.483.000	28,85	28,01	28,01	00:00:00
2005-01-27	29,06	3.972.900	29,15	28,56	28,64	00:00:00
2005-01-28	28,97	4.654.700	29,18	28,88	29,00	00:00:00
2005-01-31	29,51	5.190.500	29,59	29,02	29,30	00:00:00
2005-02-01	29,56	4.608.600	29,73	29,25	29,73	00:00:00
2005-02-02	29,48	3.570.600	29,60	29,24	29,45	00:00:00
2005-02-03	29,14	3.896.300	29,48	29,10	29,48	00:00:00
2005-02-04	29,37	3.776.800	29,45	28,90	29,26	00:00:00
2005-02-07	29,62	3.386.700	29,76	29,45	29,47	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>