|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 27,77 | 2.934.200 | 27,87 | 27,56 | 27,70 | 00:00:00 | | 2005-06-03 | 27,32 | 4.771.200 | 27,97 | 27,20 | 27,60 | 00:00:00 | | 2005-06-06 | 27,33 | 2.107.600 | 27,60 | 27,30 | 27,41 | 00:00:00 | | 2005-06-07 | 27,28 | 4.119.600 | 27,77 | 27,28 | 27,40 | 00:00:00 | | 2005-06-08 | 27,28 | 2.462.300 | 27,50 | 27,27 | 27,32 | 00:00:00 | | 2005-06-09 | 26,97 | 4.746.500 | 27,17 | 26,71 | 27,12 | 00:00:00 | | 2005-06-10 | 27,10 | 3.390.900 | 27,20 | 26,87 | 27,00 | 00:00:00 | | 2005-06-13 | 27,40 | 4.443.400 | 27,49 | 26,89 | 27,08 | 00:00:00 | | 2005-06-14 | 27,27 | 2.709.500 | 27,41 | 27,15 | 27,29 | 00:00:00 | | 2005-06-15 | 27,56 | 4.222.100 | 27,60 | 27,34 | 27,40 | 00:00:00 | | 2005-06-16 | 27,93 | 6.663.100 | 28,23 | 27,51 | 27,51 | 00:00:00 | | 2005-06-17 | 28,25 | 9.059.200 | 28,55 | 28,12 | 28,50 | 00:00:00 | | 2005-06-20 | 28,00 | 3.703.200 | 28,19 | 27,92 | 28,14 | 00:00:00 | | 2005-06-21 | 27,80 | 3.234.800 | 28,10 | 27,65 | 27,92 | 00:00:00 | | 2005-06-22 | 27,69 | 2.745.700 | 27,97 | 27,55 | 27,81 | 00:00:00 | | 2005-06-23 | 27,19 | 4.435.400 | 27,70 | 27,14 | 27,60 | 00:00:00 | | 2005-06-24 | 26,46 | 10.186.300 | 27,20 | 26,15 | 27,00 | 00:00:00 | | 2005-06-27 | 26,09 | 5.260.800 | 26,46 | 25,91 | 26,30 | 00:00:00 | | 2005-06-28 | 26,37 | 4.263.500 | 26,45 | 26,05 | 26,09 | 00:00:00 | | 2005-06-29 | 26,30 | 3.865.300 | 26,61 | 26,24 | 26,37 | 00:00:00 | | 2005-06-30 | 26,13 | 4.476.300 | 26,29 | 26,02 | 26,27 | 00:00:00 | | 2005-07-01 | 26,14 | 3.458.800 | 26,29 | 26,00 | 26,25 | 00:00:00 | | 2005-07-05 | 26,20 | 6.730.700 | 26,40 | 25,90 | 26,14 | 00:00:00 | | 2005-07-06 | 26,00 | 6.764.500 | 26,33 | 25,95 | 26,21 | 00:00:00 | | 2005-07-07 | 26,09 | 5.053.800 | 26,23 | 25,55 | 25,85 | 00:00:00 | | 2005-07-08 | 27,20 | 10.156.700 | 27,30 | 26,75 | 27,20 | 00:00:00 | | 2005-07-11 | 27,69 | 7.913.500 | 27,95 | 27,40 | 27,53 | 00:00:00 | | 2005-07-12 | 27,66 | 5.212.700 | 27,74 | 27,31 | 27,58 | 00:00:00 | | 2005-07-13 | 27,42 | 5.130.200 | 27,71 | 27,28 | 27,52 | 00:00:00 | | 2005-07-14 | 27,57 | 5.005.800 | 27,77 | 27,42 | 27,42 | 00:00:00 | | 2005-07-15 | 27,50 | 3.909.300 | 27,68 | 27,37 | 27,59 | 00:00:00 | | 2005-07-18 | 27,67 | 3.250.300 | 27,78 | 27,46 | 27,50 | 00:00:00 | | 2005-07-19 | 28,10 | 5.152.900 | 28,15 | 27,69 | 27,89 | 00:00:00 | | 2005-07-20 | 28,54 | 6.536.900 | 28,73 | 27,91 | 28,00 | 00:00:00 | | 2005-07-21 | 28,63 | 5.408.800 | 29,00 | 28,46 | 28,70 | 00:00:00 | | 2005-07-22 | 28,61 | 3.258.500 | 28,92 | 28,25 | 28,76 | 00:00:00 | | 2005-07-25 | 28,36 | 2.915.300 | 28,75 | 28,16 | 28,61 | 00:00:00 | | 2005-07-26 | 28,27 | 3.250.300 | 28,51 | 28,14 | 28,37 | 00:00:00 | | 2005-07-27 | 28,15 | 3.633.600 | 28,32 | 27,93 | 28,30 | 00:00:00 | | 2005-07-28 | 28,57 | 5.642.900 | 28,67 | 28,01 | 28,20 | 00:00:00 | | 2005-07-29 | 28,05 | 3.449.700 | 28,61 | 28,03 | 28,57 | 00:00:00 | | 2005-08-01 | 27,91 | 3.209.100 | 28,18 | 27,80 | 28,15 | 00:00:00 | | 2005-08-02 | 28,76 | 5.617.500 | 28,95 | 28,05 | 28,05 | 00:00:00 | | 2005-08-03 | 28,70 | 4.056.200 | 29,08 | 28,44 | 28,77 | 00:00:00 | | 2005-08-04 | 28,10 | 3.322.700 | 28,68 | 27,98 | 28,60 | 00:00:00 | | 2005-08-05 | 27,74 | 3.475.800 | 28,19 | 27,71 | 28,00 | 00:00:00 | | 2005-08-08 | 28,04 | 6.112.300 | 28,55 | 28,01 | 28,50 | 00:00:00 | | 2005-08-09 | 28,62 | 4.222.700 | 28,75 | 28,06 | 28,44 | 00:00:00 | | 2005-08-10 | 28,87 | 5.806.100 | 29,12 | 28,70 | 29,00 | 00:00:00 | | 2005-08-11 | 29,77 | 7.630.400 | 29,80 | 29,30 | 29,51 | 00:00:00 | | 2005-08-12 | 29,72 | 5.855.200 | 29,98 | 29,51 | 29,90 | 00:00:00 | | 2005-08-15 | 29,24 | 5.242.000 | 29,92 | 29,12 | 29,75 | 00:00:00 | | 2005-08-16 | 28,82 | 3.796.600 | 29,31 | 28,74 | 29,26 | 00:00:00 | | 2005-08-17 | 28,39 | 4.927.000 | 28,88 | 28,25 | 28,83 | 00:00:00 | | 2005-08-18 | 28,07 | 2.929.200 | 28,32 | 28,00 | 28,29 | 00:00:00 | | 2005-08-19 | 28,10 | 2.956.800 | 28,39 | 28,02 | 28,23 | 00:00:00 | | 2005-08-22 | 28,36 | 3.156.900 | 28,59 | 28,18 | 28,27 | 00:00:00 | | 2005-08-23 | 27,68 | 4.253.400 | 28,47 | 27,68 | 28,43 | 00:00:00 | | 2005-08-24 | 27,39 | 5.665.300 | 27,69 | 27,31 | 27,69 | 00:00:00 | | 2005-08-25 | 27,47 | 2.645.400 | 27,70 | 27,24 | 27,49 | 00:00:00 | | 2005-08-26 | 27,29 | 2.601.300 | 27,59 | 27,24 | 27,58 | 00:00:00 | | 2005-08-29 | 27,48 | 2.822.700 | 27,60 | 27,05 | 27,19 | 00:00:00 | | 2005-08-30 | 27,08 | 3.638.200 | 27,49 | 26,87 | 27,35 | 00:00:00 | | 2005-08-31 | 26,79 | 6.190.700 | 27,00 | 26,56 | 27,00 | 00:00:00 | | 2005-09-01 | 27,18 | 5.436.700 | 27,47 | 26,83 | 26,87 | 00:00:00 | | 2005-09-02 | 26,92 | 3.313.400 | 27,38 | 26,81 | 27,38 | 00:00:00 | | 2005-09-06 | 26,96 | 3.735.400 | 27,07 | 26,74 | 26,92 | 00:00:00 | | 2005-09-07 | 26,56 | 5.485.500 | 26,97 | 26,44 | 26,95 | 00:00:00 | | 2005-09-08 | 26,42 | 4.692.300 | 26,69 | 26,26 | 26,56 | 00:00:00 | | 2005-09-09 | 26,84 | 3.309.400 | 26,89 | 26,10 | 26,58 | 00:00:00 | | 2005-09-12 | 27,12 | 4.614.900 | 27,20 | 26,64 | 26,84 | 00:00:00 | | 2005-09-13 | 26,80 | 3.873.400 | 27,12 | 26,74 | 27,12 | 00:00:00 | | 2005-09-14 | 26,55 | 3.141.500 | 26,97 | 26,50 | 26,85 | 00:00:00 | | 2005-09-15 | 26,38 | 5.140.500 | 26,78 | 26,31 | 26,70 | 00:00:00 | | 2005-09-16 | 26,68 | 6.103.800 | 26,79 | 26,42 | 26,51 | 00:00:00 | | 2005-09-19 | 26,36 | 4.034.800 | 26,84 | 26,25 | 26,75 | 00:00:00 | | 2005-09-20 | 26,16 | 4.150.800 | 26,65 | 25,99 | 26,48 | 00:00:00 | | 2005-09-21 | 26,08 | 4.000.100 | 26,35 | 26,06 | 26,18 | 00:00:00 | | 2005-09-22 | 25,90 | 2.901.500 | 26,30 | 25,86 | 26,20 | 00:00:00 | | 2005-09-23 | 24,42 | 21.997.200 | 24,80 | 23,81 | 24,10 | 00:00:00 | | 2005-09-26 | 24,20 | 8.989.300 | 24,65 | 24,06 | 24,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
