|
 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 2021-09-18 | | | 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 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
