|
 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 | | 2005-09-26 | 24,20 | 8.989.300 | 24,65 | 24,06 | 24,40 | 00:00:00 | | 2005-09-27 | 24,01 | 6.192.200 | 24,45 | 23,99 | 24,33 | 00:00:00 | | 2005-09-28 | 24,07 | 5.601.400 | 24,24 | 23,99 | 24,07 | 00:00:00 | | 2005-09-29 | 24,45 | 5.489.500 | 24,53 | 24,07 | 24,07 | 00:00:00 | | 2005-09-30 | 24,42 | 3.908.600 | 24,58 | 24,39 | 24,44 | 00:00:00 | | 2005-10-03 | 23,87 | 5.997.500 | 24,57 | 23,80 | 24,42 | 00:00:00 | | 2005-10-04 | 23,36 | 9.120.300 | 23,86 | 23,32 | 23,82 | 00:00:00 | | 2005-10-05 | 22,95 | 9.071.900 | 23,54 | 22,93 | 23,38 | 00:00:00 | | 2005-10-06 | 22,91 | 8.281.400 | 23,15 | 22,73 | 23,02 | 00:00:00 | | 2005-10-07 | 23,04 | 4.516.700 | 23,28 | 22,83 | 23,08 | 00:00:00 | | 2005-10-10 | 22,66 | 4.732.300 | 23,27 | 22,59 | 23,06 | 00:00:00 | | 2005-10-11 | 22,85 | 7.831.700 | 23,51 | 22,70 | 23,40 | 00:00:00 | | 2005-10-12 | 22,71 | 7.493.600 | 23,20 | 22,39 | 22,99 | 00:00:00 | | 2005-10-13 | 22,54 | 6.517.400 | 22,92 | 22,37 | 22,76 | 00:00:00 | | 2005-10-14 | 22,97 | 6.812.900 | 23,05 | 22,28 | 22,65 | 00:00:00 | | 2005-10-17 | 23,20 | 6.134.000 | 23,29 | 22,97 | 23,02 | 00:00:00 | | 2005-10-18 | 23,28 | 7.276.100 | 23,46 | 23,04 | 23,33 | 00:00:00 | | 2005-10-19 | 23,72 | 8.045.400 | 23,75 | 23,00 | 23,28 | 00:00:00 | | 2005-10-20 | 23,36 | 6.877.500 | 24,04 | 23,25 | 23,83 | 00:00:00 | | 2005-10-21 | 23,35 | 6.312.100 | 23,66 | 23,24 | 23,56 | 00:00:00 | | 2005-10-24 | 23,94 | 4.599.800 | 24,00 | 23,36 | 23,39 | 00:00:00 | | 2005-10-25 | 23,75 | 4.181.200 | 24,12 | 23,46 | 23,88 | 00:00:00 | | 2005-10-26 | 23,84 | 3.985.000 | 24,29 | 23,72 | 23,75 | 00:00:00 | | 2005-10-27 | 23,87 | 5.545.800 | 24,07 | 23,66 | 23,94 | 00:00:00 | | 2005-10-28 | 24,02 | 3.536.900 | 24,11 | 23,58 | 24,05 | 00:00:00 | | 2005-10-31 | 24,29 | 5.337.300 | 24,44 | 24,00 | 24,03 | 00:00:00 | | 2005-11-01 | 24,60 | 5.259.800 | 24,78 | 24,29 | 24,33 | 00:00:00 | | 2005-11-02 | 24,79 | 4.799.500 | 24,79 | 24,27 | 24,60 | 00:00:00 | | 2005-11-03 | 25,13 | 7.308.600 | 25,43 | 24,70 | 24,81 | 00:00:00 | | 2005-11-04 | 25,17 | 5.627.400 | 25,30 | 24,58 | 25,12 | 00:00:00 | | 2005-11-07 | 25,94 | 8.768.300 | 26,03 | 25,33 | 25,49 | 00:00:00 | | 2005-11-08 | 25,99 | 5.355.600 | 26,17 | 25,61 | 25,75 | 00:00:00 | | 2005-11-09 | 26,20 | 7.994.800 | 26,75 | 25,34 | 25,34 | 00:00:00 | | 2005-11-10 | 26,28 | 4.252.200 | 26,50 | 26,02 | 26,25 | 00:00:00 | | 2005-11-11 | 26,68 | 5.745.900 | 26,83 | 26,10 | 26,28 | 00:00:00 | | 2005-11-14 | 26,61 | 4.469.700 | 26,82 | 26,37 | 26,70 | 00:00:00 | | 2005-11-15 | 26,26 | 5.968.300 | 26,74 | 26,10 | 26,60 | 00:00:00 | | 2005-11-16 | 26,33 | 4.105.400 | 26,47 | 26,07 | 26,30 | 00:00:00 | | 2005-11-17 | 26,45 | 5.412.900 | 26,62 | 26,15 | 26,40 | 00:00:00 | | 2005-11-18 | 26,40 | 5.421.800 | 26,84 | 26,13 | 26,84 | 00:00:00 | | 2005-11-21 | 26,71 | 5.715.900 | 26,78 | 26,32 | 26,36 | 00:00:00 | | 2005-11-22 | 26,70 | 4.721.200 | 26,79 | 26,50 | 26,70 | 00:00:00 | | 2005-11-23 | 26,89 | 5.096.200 | 27,07 | 26,56 | 26,70 | 00:00:00 | | 2005-11-25 | 27,33 | 3.716.000 | 27,46 | 26,95 | 27,03 | 00:00:00 | | 2005-11-28 | 27,60 | 8.095.400 | 27,97 | 27,41 | 27,44 | 00:00:00 | | 2005-11-29 | 27,87 | 7.237.300 | 28,09 | 27,61 | 27,63 | 00:00:00 | | 2005-11-30 | 27,41 | 6.797.400 | 27,97 | 27,31 | 27,87 | 00:00:00 | | 2005-12-01 | 28,28 | 6.522.400 | 28,42 | 27,65 | 27,75 | 00:00:00 | | 2005-12-02 | 28,10 | 5.394.300 | 28,28 | 27,71 | 28,15 | 00:00:00 | | 2005-12-05 | 27,97 | 4.911.800 | 28,20 | 27,88 | 28,10 | 00:00:00 | | 2005-12-06 | 28,24 | 5.412.600 | 28,51 | 28,04 | 28,22 | 00:00:00 | | 2005-12-07 | 28,59 | 5.775.900 | 28,95 | 28,21 | 28,21 | 00:00:00 | | 2005-12-08 | 28,43 | 4.713.800 | 28,77 | 28,28 | 28,59 | 00:00:00 | | 2005-12-09 | 28,15 | 3.407.300 | 28,60 | 28,10 | 28,59 | 00:00:00 | | 2005-12-12 | 28,07 | 4.476.400 | 28,28 | 27,91 | 28,15 | 00:00:00 | | 2005-12-13 | 28,51 | 4.705.000 | 28,75 | 27,96 | 28,00 | 00:00:00 | | 2005-12-14 | 28,49 | 4.500.400 | 28,67 | 28,20 | 28,42 | 00:00:00 | | 2005-12-15 | 28,23 | 3.169.200 | 28,74 | 28,20 | 28,49 | 00:00:00 | | 2005-12-16 | 28,23 | 5.084.000 | 28,74 | 28,23 | 28,44 | 00:00:00 | | 2005-12-19 | 28,55 | 5.039.600 | 28,57 | 28,15 | 28,16 | 00:00:00 | | 2005-12-20 | 28,30 | 4.542.000 | 28,73 | 28,18 | 28,45 | 00:00:00 | | 2005-12-21 | 28,99 | 4.118.900 | 29,00 | 28,31 | 28,41 | 00:00:00 | | 2005-12-22 | 29,33 | 4.365.700 | 29,35 | 28,20 | 29,00 | 00:00:00 | | 2005-12-23 | 29,45 | 2.980.900 | 29,46 | 29,14 | 29,33 | 00:00:00 | | 2005-12-27 | 29,25 | 4.740.200 | 29,64 | 29,09 | 29,41 | 00:00:00 | | 2005-12-28 | 29,61 | 3.404.400 | 29,75 | 29,17 | 29,20 | 00:00:00 | | 2005-12-29 | 29,65 | 3.488.500 | 29,84 | 29,30 | 29,37 | 00:00:00 | | 2005-12-30 | 29,57 | 3.204.800 | 29,80 | 29,38 | 29,47 | 00:00:00 | | 2006-01-03 | 29,90 | 5.783.100 | 30,00 | 29,49 | 29,59 | 00:00:00 | | 2006-01-04 | 30,07 | 5.877.500 | 30,44 | 29,63 | 29,86 | 00:00:00 | | 2006-01-05 | 30,31 | 4.548.000 | 30,35 | 29,87 | 29,90 | 00:00:00 | | 2006-01-06 | 30,21 | 5.060.300 | 30,40 | 30,00 | 30,31 | 00:00:00 | | 2006-01-09 | 30,57 | 5.977.600 | 30,95 | 29,66 | 30,17 | 00:00:00 | | 2006-01-10 | 29,60 | 20.670.900 | 29,92 | 28,40 | 28,50 | 00:00:00 | | 2006-01-11 | 29,20 | 10.319.100 | 29,70 | 29,11 | 29,56 | 00:00:00 | | 2006-01-12 | 28,81 | 7.461.400 | 29,18 | 28,67 | 28,83 | 00:00:00 | | 2006-01-13 | 28,95 | 4.109.200 | 29,01 | 28,67 | 28,76 | 00:00:00 | | 2006-01-17 | 29,12 | 4.486.200 | 29,38 | 28,80 | 28,92 | 00:00:00 | | 2006-01-18 | 28,95 | 3.778.300 | 29,13 | 28,76 | 29,13 | 00:00:00 | | 2006-01-19 | 29,49 | 4.077.900 | 29,81 | 29,00 | 29,04 | 00:00:00 | | 2006-01-20 | 28,80 | 6.892.700 | 29,84 | 28,75 | 29,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
