|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 29,62 | 3.386.700 | 29,76 | 29,45 | 29,47 | 00:00:00 | | 2005-02-08 | 30,00 | 5.662.200 | 30,01 | 29,36 | 29,63 | 00:00:00 | | 2005-02-09 | 29,24 | 5.509.700 | 29,96 | 29,23 | 29,87 | 00:00:00 | | 2005-02-10 | 29,47 | 3.347.100 | 29,73 | 29,34 | 29,42 | 00:00:00 | | 2005-02-11 | 29,85 | 3.575.300 | 30,08 | 29,49 | 29,53 | 00:00:00 | | 2005-02-14 | 29,89 | 3.983.400 | 30,15 | 29,87 | 29,98 | 00:00:00 | | 2005-02-15 | 29,81 | 4.079.500 | 30,05 | 29,70 | 29,95 | 00:00:00 | | 2005-02-16 | 30,60 | 7.073.600 | 30,80 | 29,76 | 29,84 | 00:00:00 | | 2005-02-17 | 31,04 | 7.021.100 | 31,50 | 30,20 | 30,85 | 00:00:00 | | 2005-02-18 | 31,10 | 4.916.200 | 31,44 | 31,07 | 31,16 | 00:00:00 | | 2005-02-22 | 30,71 | 5.667.000 | 31,62 | 30,69 | 31,15 | 00:00:00 | | 2005-02-23 | 30,99 | 3.518.600 | 31,23 | 30,90 | 30,96 | 00:00:00 | | 2005-02-24 | 31,46 | 4.882.200 | 31,46 | 30,94 | 31,37 | 00:00:00 | | 2005-02-25 | 31,63 | 6.121.600 | 32,00 | 31,40 | 31,46 | 00:00:00 | | 2005-02-28 | 32,12 | 6.743.200 | 32,17 | 31,75 | 31,88 | 00:00:00 | | 2005-03-01 | 31,66 | 4.978.100 | 32,29 | 31,55 | 32,11 | 00:00:00 | | 2005-03-02 | 31,30 | 4.031.300 | 31,62 | 31,02 | 31,40 | 00:00:00 | | 2005-03-03 | 31,28 | 3.877.900 | 31,72 | 31,08 | 31,60 | 00:00:00 | | 2005-03-04 | 31,80 | 4.697.000 | 31,95 | 31,34 | 31,40 | 00:00:00 | | 2005-03-07 | 31,35 | 4.195.700 | 32,10 | 31,29 | 32,04 | 00:00:00 | | 2005-03-08 | 31,24 | 3.803.600 | 31,60 | 31,14 | 31,48 | 00:00:00 | | 2005-03-09 | 30,92 | 4.959.700 | 31,50 | 30,85 | 31,07 | 00:00:00 | | 2005-03-10 | 30,48 | 5.237.700 | 30,90 | 30,12 | 30,88 | 00:00:00 | | 2005-03-11 | 31,00 | 4.416.800 | 31,17 | 30,52 | 30,63 | 00:00:00 | | 2005-03-14 | 31,18 | 4.657.700 | 31,40 | 30,85 | 31,28 | 00:00:00 | | 2005-03-15 | 31,59 | 5.968.100 | 31,95 | 31,48 | 31,75 | 00:00:00 | | 2005-03-16 | 31,38 | 4.397.000 | 31,51 | 31,09 | 31,50 | 00:00:00 | | 2005-03-17 | 31,56 | 3.922.300 | 31,68 | 31,00 | 31,38 | 00:00:00 | | 2005-03-18 | 31,68 | 6.211.100 | 31,72 | 31,15 | 31,65 | 00:00:00 | | 2005-03-21 | 31,46 | 2.863.500 | 31,78 | 31,21 | 31,68 | 00:00:00 | | 2005-03-22 | 30,96 | 4.448.000 | 31,70 | 30,96 | 31,57 | 00:00:00 | | 2005-03-23 | 30,39 | 7.107.900 | 30,75 | 30,35 | 30,70 | 00:00:00 | | 2005-03-24 | 30,36 | 5.927.600 | 30,55 | 30,30 | 30,45 | 00:00:00 | | 2005-03-28 | 30,05 | 4.506.400 | 30,64 | 30,02 | 30,36 | 00:00:00 | | 2005-03-29 | 29,57 | 7.170.500 | 30,28 | 29,47 | 30,05 | 00:00:00 | | 2005-03-30 | 29,90 | 5.802.000 | 29,98 | 29,45 | 29,60 | 00:00:00 | | 2005-03-31 | 30,39 | 6.317.200 | 30,78 | 30,10 | 30,45 | 00:00:00 | | 2005-04-01 | 30,27 | 3.602.900 | 30,83 | 30,18 | 30,60 | 00:00:00 | | 2005-04-04 | 30,08 | 4.628.800 | 30,35 | 29,87 | 30,34 | 00:00:00 | | 2005-04-05 | 29,98 | 3.782.900 | 30,44 | 29,82 | 29,95 | 00:00:00 | | 2005-04-06 | 29,98 | 4.447.400 | 30,39 | 29,98 | 30,03 | 00:00:00 | | 2005-04-07 | 31,47 | 11.115.900 | 31,47 | 30,86 | 31,00 | 00:00:00 | | 2005-04-08 | 31,61 | 6.580.800 | 31,80 | 31,48 | 31,78 | 00:00:00 | | 2005-04-11 | 31,17 | 3.775.600 | 31,57 | 31,05 | 31,46 | 00:00:00 | | 2005-04-12 | 31,32 | 4.339.900 | 31,45 | 30,65 | 30,95 | 00:00:00 | | 2005-04-13 | 30,40 | 6.402.200 | 31,32 | 30,19 | 31,08 | 00:00:00 | | 2005-04-14 | 29,90 | 7.228.700 | 30,47 | 29,72 | 30,45 | 00:00:00 | | 2005-04-15 | 29,30 | 8.473.900 | 30,11 | 29,15 | 29,55 | 00:00:00 | | 2005-04-18 | 29,59 | 6.576.300 | 29,95 | 29,20 | 29,31 | 00:00:00 | | 2005-04-19 | 29,39 | 6.743.000 | 29,95 | 29,06 | 29,53 | 00:00:00 | | 2005-04-20 | 28,90 | 5.371.700 | 29,37 | 28,73 | 29,32 | 00:00:00 | | 2005-04-21 | 29,55 | 6.223.300 | 29,60 | 28,72 | 29,08 | 00:00:00 | | 2005-04-22 | 29,20 | 6.188.000 | 29,79 | 28,98 | 29,15 | 00:00:00 | | 2005-04-25 | 29,44 | 3.838.100 | 29,59 | 29,12 | 29,55 | 00:00:00 | | 2005-04-26 | 28,85 | 4.781.100 | 29,50 | 28,62 | 29,50 | 00:00:00 | | 2005-04-27 | 28,73 | 4.956.700 | 28,94 | 28,28 | 28,86 | 00:00:00 | | 2005-04-28 | 28,57 | 5.761.000 | 28,76 | 28,27 | 28,55 | 00:00:00 | | 2005-04-29 | 29,02 | 4.316.600 | 29,02 | 28,37 | 28,60 | 00:00:00 | | 2005-05-02 | 29,19 | 3.222.800 | 29,20 | 28,95 | 29,14 | 00:00:00 | | 2005-05-03 | 29,30 | 5.095.700 | 29,59 | 29,22 | 29,40 | 00:00:00 | | 2005-05-04 | 29,46 | 3.362.800 | 29,50 | 29,15 | 29,18 | 00:00:00 | | 2005-05-05 | 29,35 | 2.823.700 | 29,76 | 29,20 | 29,60 | 00:00:00 | | 2005-05-06 | 29,32 | 3.041.100 | 29,70 | 29,30 | 29,65 | 00:00:00 | | 2005-05-09 | 29,35 | 3.154.200 | 29,62 | 29,11 | 29,42 | 00:00:00 | | 2005-05-10 | 28,63 | 4.489.400 | 29,32 | 28,52 | 29,31 | 00:00:00 | | 2005-05-11 | 28,40 | 4.758.500 | 28,84 | 28,18 | 28,68 | 00:00:00 | | 2005-05-12 | 27,55 | 6.507.400 | 28,50 | 27,39 | 28,41 | 00:00:00 | | 2005-05-13 | 26,70 | 11.028.700 | 27,49 | 26,03 | 27,35 | 00:00:00 | | 2005-05-16 | 26,60 | 6.653.200 | 26,79 | 26,39 | 26,50 | 00:00:00 | | 2005-05-17 | 27,21 | 5.392.300 | 27,34 | 26,59 | 26,59 | 00:00:00 | | 2005-05-18 | 27,85 | 6.671.900 | 28,09 | 27,35 | 27,41 | 00:00:00 | | 2005-05-19 | 27,67 | 3.944.800 | 27,95 | 27,39 | 27,95 | 00:00:00 | | 2005-05-20 | 27,45 | 3.302.800 | 27,63 | 27,36 | 27,60 | 00:00:00 | | 2005-05-23 | 27,74 | 3.962.400 | 27,90 | 27,44 | 27,55 | 00:00:00 | | 2005-05-24 | 27,46 | 3.223.900 | 27,77 | 27,41 | 27,57 | 00:00:00 | | 2005-05-25 | 27,16 | 4.536.100 | 27,45 | 26,94 | 27,44 | 00:00:00 | | 2005-05-26 | 27,34 | 3.815.200 | 27,53 | 27,21 | 27,50 | 00:00:00 | | 2005-05-27 | 27,47 | 3.072.000 | 27,55 | 27,20 | 27,41 | 00:00:00 | | 2005-05-31 | 27,10 | 6.998.300 | 27,47 | 26,87 | 27,46 | 00:00:00 | | 2005-06-01 | 27,66 | 4.133.800 | 27,78 | 27,13 | 27,18 | 00:00:00 | | 2005-06-02 | 27,77 | 2.934.200 | 27,87 | 27,56 | 27,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
