|
 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 2023-03-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 65,25 | 3.472.400 | 65,87 | 64,12 | 65,62 | 00:00:00 | | 2000-04-28 | 64,87 | 3.207.600 | 66,00 | 64,37 | 65,25 | 00:00:00 | | 2000-05-01 | 63,44 | 3.623.200 | 64,87 | 63,00 | 64,87 | 00:00:00 | | 2000-05-02 | 64,62 | 3.963.200 | 64,87 | 62,63 | 63,44 | 00:00:00 | | 2000-05-03 | 63,63 | 4.226.200 | 65,00 | 62,50 | 64,62 | 00:00:00 | | 2000-05-04 | 64,62 | 3.750.000 | 65,94 | 64,25 | 64,25 | 00:00:00 | | 2000-05-05 | 66,62 | 3.087.800 | 66,62 | 63,75 | 64,62 | 00:00:00 | | 2000-05-08 | 66,12 | 2.143.000 | 67,31 | 65,87 | 66,62 | 00:00:00 | | 2000-05-09 | 66,12 | 3.833.800 | 67,12 | 65,56 | 66,12 | 00:00:00 | | 2000-05-10 | 65,19 | 6.872.600 | 68,44 | 65,12 | 66,12 | 00:00:00 | | 2000-05-11 | 65,12 | 3.437.200 | 66,31 | 64,81 | 65,19 | 00:00:00 | | 2000-05-12 | 65,22 | 4.328.200 | 65,69 | 64,56 | 65,12 | 00:00:00 | | 2000-05-15 | 67,87 | 4.853.600 | 68,06 | 65,25 | 65,25 | 00:00:00 | | 2000-05-16 | 66,94 | 2.320.200 | 67,87 | 66,37 | 67,87 | 00:00:00 | | 2000-05-17 | 65,37 | 2.355.600 | 66,37 | 65,06 | 66,37 | 00:00:00 | | 2000-05-18 | 65,62 | 1.836.200 | 65,75 | 64,69 | 65,37 | 00:00:00 | | 2000-05-19 | 65,00 | 2.352.600 | 66,37 | 64,75 | 65,62 | 00:00:00 | | 2000-05-22 | 63,69 | 4.545.600 | 65,44 | 63,50 | 65,00 | 00:00:00 | | 2000-05-23 | 61,94 | 5.453.600 | 63,75 | 61,88 | 63,69 | 00:00:00 | | 2000-05-24 | 61,75 | 4.181.600 | 62,75 | 61,38 | 61,94 | 00:00:00 | | 2000-05-25 | 60,19 | 3.011.600 | 62,25 | 60,00 | 61,75 | 00:00:00 | | 2000-05-26 | 57,31 | 6.407.000 | 60,19 | 57,00 | 60,19 | 00:00:00 | | 2000-05-30 | 58,06 | 6.006.000 | 58,56 | 57,50 | 57,50 | 00:00:00 | | 2000-05-31 | 58,44 | 4.196.400 | 58,50 | 57,25 | 58,06 | 00:00:00 | | 2000-06-01 | 57,69 | 4.304.800 | 58,25 | 57,31 | 58,25 | 00:00:00 | | 2000-06-02 | 62,00 | 7.378.800 | 62,00 | 58,63 | 58,63 | 00:00:00 | | 2000-06-05 | 61,06 | 4.486.000 | 61,19 | 60,56 | 61,19 | 00:00:00 | | 2000-06-06 | 61,38 | 3.992.800 | 62,13 | 60,75 | 61,06 | 00:00:00 | | 2000-06-07 | 60,25 | 4.372.200 | 61,38 | 59,50 | 61,38 | 00:00:00 | | 2000-06-08 | 59,31 | 3.959.200 | 60,13 | 59,19 | 60,13 | 00:00:00 | | 2000-06-09 | 58,02 | 6.432.600 | 60,13 | 57,75 | 59,31 | 00:00:00 | | 2000-06-12 | 28,87 | 3.386.500 | 30,00 | 28,75 | 30,00 | 00:00:00 | | 2000-06-13 | 28,19 | 6.905.800 | 28,81 | 27,87 | 28,81 | 00:00:00 | | 2000-06-14 | 29,94 | 4.936.600 | 30,50 | 28,44 | 28,44 | 00:00:00 | | 2000-06-15 | 30,62 | 4.383.800 | 30,87 | 29,81 | 29,94 | 00:00:00 | | 2000-06-16 | 31,06 | 5.523.400 | 32,06 | 30,06 | 30,62 | 00:00:00 | | 2000-06-19 | 30,06 | 3.853.300 | 31,81 | 30,00 | 31,06 | 00:00:00 | | 2000-06-20 | 30,06 | 2.895.800 | 30,56 | 29,75 | 30,06 | 00:00:00 | | 2000-06-21 | 28,70 | 3.871.500 | 29,69 | 28,50 | 29,69 | 00:00:00 | | 2000-06-22 | 29,12 | 3.555.700 | 30,00 | 28,56 | 28,70 | 00:00:00 | | 2000-06-23 | 30,25 | 3.479.300 | 30,69 | 28,75 | 29,12 | 00:00:00 | | 2000-06-26 | 28,87 | 2.920.700 | 30,25 | 28,62 | 30,25 | 00:00:00 | | 2000-06-27 | 29,94 | 3.844.900 | 30,75 | 29,06 | 29,06 | 00:00:00 | | 2000-06-28 | 29,66 | 3.348.400 | 30,19 | 28,87 | 29,94 | 00:00:00 | | 2000-06-29 | 29,00 | 4.156.800 | 29,87 | 28,62 | 29,66 | 00:00:00 | | 2000-06-30 | 29,00 | 4.676.100 | 29,75 | 28,62 | 29,00 | 00:00:00 | | 2000-07-03 | 29,75 | 1.170.700 | 30,19 | 29,12 | 29,12 | 00:00:00 | | 2000-07-05 | 29,50 | 1.906.100 | 30,37 | 29,25 | 29,75 | 00:00:00 | | 2000-07-06 | 28,94 | 1.463.500 | 29,81 | 28,81 | 29,50 | 00:00:00 | | 2000-07-07 | 27,62 | 5.901.400 | 29,00 | 27,25 | 28,94 | 00:00:00 | | 2000-07-10 | 30,00 | 6.390.300 | 30,12 | 28,94 | 28,94 | 00:00:00 | | 2000-07-11 | 32,50 | 5.927.100 | 32,56 | 29,69 | 30,00 | 00:00:00 | | 2000-07-12 | 32,13 | 4.463.400 | 33,13 | 31,56 | 32,50 | 00:00:00 | | 2000-07-13 | 32,56 | 2.287.300 | 32,75 | 31,75 | 32,13 | 00:00:00 | | 2000-07-14 | 32,94 | 2.711.600 | 32,94 | 31,81 | 32,56 | 00:00:00 | | 2000-07-17 | 30,75 | 2.862.800 | 33,00 | 30,75 | 32,94 | 00:00:00 | | 2000-07-18 | 30,31 | 4.684.700 | 31,94 | 30,31 | 30,75 | 00:00:00 | | 2000-07-19 | 30,62 | 3.257.900 | 30,94 | 30,19 | 30,31 | 00:00:00 | | 2000-07-20 | 30,50 | 2.238.500 | 31,12 | 30,31 | 30,62 | 00:00:00 | | 2000-07-21 | 31,75 | 2.766.200 | 31,87 | 30,37 | 30,50 | 00:00:00 | | 2000-07-24 | 31,69 | 1.696.900 | 32,25 | 30,87 | 31,75 | 00:00:00 | | 2000-07-25 | 31,31 | 1.720.200 | 32,31 | 31,00 | 31,69 | 00:00:00 | | 2000-07-26 | 30,62 | 2.597.400 | 31,87 | 30,37 | 31,31 | 00:00:00 | | 2000-07-27 | 31,50 | 1.359.500 | 31,69 | 30,69 | 30,69 | 00:00:00 | | 2000-07-28 | 31,00 | 3.548.600 | 32,13 | 29,56 | 31,50 | 00:00:00 | | 2000-07-31 | 30,25 | 2.588.800 | 31,56 | 30,06 | 31,00 | 00:00:00 | | 2000-08-01 | 31,06 | 2.233.200 | 31,44 | 30,56 | 30,56 | 00:00:00 | | 2000-08-02 | 31,81 | 2.189.000 | 31,87 | 30,69 | 31,06 | 00:00:00 | | 2000-08-03 | 31,25 | 1.875.300 | 32,25 | 30,94 | 31,81 | 00:00:00 | | 2000-08-04 | 31,19 | 1.615.700 | 31,75 | 30,81 | 31,25 | 00:00:00 | | 2000-08-07 | 32,38 | 1.711.800 | 32,56 | 31,06 | 31,19 | 00:00:00 | | 2000-08-08 | 34,63 | 4.225.300 | 34,88 | 32,38 | 32,38 | 00:00:00 | | 2000-08-09 | 33,50 | 3.980.900 | 34,94 | 33,44 | 34,63 | 00:00:00 | | 2000-08-10 | 33,56 | 2.059.200 | 34,00 | 33,00 | 33,50 | 00:00:00 | | 2000-08-11 | 33,31 | 2.279.100 | 33,44 | 32,00 | 33,44 | 00:00:00 | | 2000-08-14 | 34,13 | 2.056.300 | 34,19 | 32,63 | 33,31 | 00:00:00 | | 2000-08-15 | 34,25 | 2.685.200 | 34,44 | 33,75 | 34,13 | 00:00:00 | | 2000-08-16 | 34,44 | 3.771.200 | 35,00 | 34,06 | 34,25 | 00:00:00 | | 2000-08-17 | 34,56 | 2.449.000 | 34,56 | 33,88 | 34,44 | 00:00:00 | | 2000-08-18 | 34,25 | 2.456.800 | 34,31 | 33,69 | 34,31 | 00:00:00 | | 2000-08-21 | 33,06 | 2.004.700 | 34,06 | 33,06 | 34,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
