|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 28,80 | 6.892.700 | 29,84 | 28,75 | 29,63 | 00:00:00 | | 2006-01-23 | 29,18 | 3.866.900 | 29,33 | 28,85 | 28,90 | 00:00:00 | | 2006-01-24 | 29,31 | 4.153.800 | 29,43 | 28,82 | 29,21 | 00:00:00 | | 2006-01-25 | 29,74 | 4.723.900 | 29,92 | 29,46 | 29,50 | 00:00:00 | | 2006-01-26 | 30,78 | 9.461.500 | 31,22 | 29,96 | 30,00 | 00:00:00 | | 2006-01-27 | 31,30 | 6.657.300 | 31,54 | 30,30 | 30,73 | 00:00:00 | | 2006-01-30 | 30,53 | 4.708.800 | 31,33 | 30,46 | 31,25 | 00:00:00 | | 2006-01-31 | 31,50 | 10.240.100 | 32,17 | 30,90 | 30,98 | 00:00:00 | | 2006-02-01 | 31,11 | 5.579.500 | 31,47 | 30,66 | 31,47 | 00:00:00 | | 2006-02-02 | 30,65 | 4.596.200 | 31,74 | 30,52 | 31,00 | 00:00:00 | | 2006-02-03 | 30,58 | 4.842.800 | 31,18 | 30,27 | 30,58 | 00:00:00 | | 2006-02-06 | 32,03 | 6.655.800 | 32,05 | 31,16 | 31,25 | 00:00:00 | | 2006-02-07 | 30,87 | 7.735.500 | 32,20 | 30,54 | 32,04 | 00:00:00 | | 2006-02-08 | 31,18 | 5.106.500 | 31,35 | 30,32 | 31,30 | 00:00:00 | | 2006-02-09 | 31,07 | 4.709.200 | 31,75 | 30,75 | 31,27 | 00:00:00 | | 2006-02-10 | 30,86 | 6.984.900 | 31,29 | 30,26 | 30,99 | 00:00:00 | | 2006-02-13 | 30,24 | 6.309.200 | 30,86 | 29,92 | 30,86 | 00:00:00 | | 2006-02-14 | 31,37 | 5.870.200 | 31,38 | 30,21 | 30,64 | 00:00:00 | | 2006-02-15 | 30,89 | 6.493.000 | 31,69 | 30,20 | 31,49 | 00:00:00 | | 2006-02-16 | 30,37 | 6.843.100 | 30,90 | 29,99 | 30,82 | 00:00:00 | | 2006-02-17 | 30,38 | 5.401.100 | 30,59 | 30,16 | 30,59 | 00:00:00 | | 2006-02-21 | 30,20 | 4.832.800 | 30,83 | 30,06 | 30,53 | 00:00:00 | | 2006-02-22 | 30,30 | 3.535.500 | 30,37 | 30,06 | 30,18 | 00:00:00 | | 2006-02-23 | 30,09 | 4.708.800 | 30,30 | 30,01 | 30,30 | 00:00:00 | | 2006-02-24 | 30,16 | 4.419.600 | 30,35 | 30,00 | 30,24 | 00:00:00 | | 2006-02-27 | 29,56 | 4.998.000 | 30,19 | 29,31 | 30,16 | 00:00:00 | | 2006-02-28 | 29,32 | 4.717.500 | 29,92 | 29,07 | 29,59 | 00:00:00 | | 2006-03-01 | 29,55 | 3.041.600 | 29,80 | 29,35 | 29,35 | 00:00:00 | | 2006-03-02 | 29,90 | 3.397.600 | 30,00 | 29,39 | 29,43 | 00:00:00 | | 2006-03-03 | 30,40 | 5.417.400 | 30,63 | 29,61 | 29,65 | 00:00:00 | | 2006-03-06 | 29,80 | 5.107.100 | 30,71 | 29,49 | 30,33 | 00:00:00 | | 2006-03-07 | 29,20 | 4.866.500 | 29,80 | 28,60 | 29,80 | 00:00:00 | | 2006-03-08 | 28,78 | 7.112.000 | 29,01 | 28,45 | 29,00 | 00:00:00 | | 2006-03-09 | 28,81 | 3.630.300 | 29,27 | 28,58 | 28,95 | 00:00:00 | | 2006-03-10 | 29,23 | 4.406.200 | 29,23 | 28,39 | 28,81 | 00:00:00 | | 2006-03-13 | 29,09 | 2.272.400 | 29,41 | 28,78 | 29,35 | 00:00:00 | | 2006-03-14 | 29,60 | 3.813.000 | 30,00 | 29,12 | 29,12 | 00:00:00 | | 2006-03-15 | 29,90 | 3.998.500 | 30,04 | 29,56 | 29,56 | 00:00:00 | | 2006-03-16 | 30,23 | 4.556.600 | 30,50 | 29,99 | 30,07 | 00:00:00 | | 2006-03-17 | 30,11 | 5.856.900 | 30,54 | 30,03 | 30,43 | 00:00:00 | | 2006-03-20 | 29,80 | 3.956.300 | 30,21 | 29,60 | 30,20 | 00:00:00 | | 2006-03-21 | 29,14 | 4.830.500 | 29,70 | 28,98 | 29,58 | 00:00:00 | | 2006-03-22 | 29,36 | 4.114.800 | 29,63 | 28,96 | 29,02 | 00:00:00 | | 2006-03-23 | 29,52 | 3.796.500 | 29,80 | 29,13 | 29,45 | 00:00:00 | | 2006-03-24 | 29,83 | 4.040.400 | 30,00 | 29,46 | 29,51 | 00:00:00 | | 2006-03-27 | 30,33 | 5.021.800 | 30,73 | 30,04 | 30,13 | 00:00:00 | | 2006-03-28 | 30,17 | 4.082.400 | 30,75 | 30,11 | 30,33 | 00:00:00 | | 2006-03-29 | 30,71 | 5.003.400 | 30,99 | 30,26 | 30,30 | 00:00:00 | | 2006-03-30 | 30,72 | 5.184.400 | 31,48 | 30,63 | 31,21 | 00:00:00 | | 2006-03-31 | 30,56 | 4.669.500 | 30,95 | 30,21 | 30,73 | 00:00:00 | | 2006-04-03 | 30,90 | 5.511.600 | 31,53 | 30,76 | 30,76 | 00:00:00 | | 2006-04-04 | 30,86 | 4.434.400 | 31,25 | 30,64 | 31,25 | 00:00:00 | | 2006-04-05 | 31,67 | 7.500.100 | 31,70 | 30,90 | 31,04 | 00:00:00 | | 2006-04-06 | 32,16 | 7.010.400 | 32,23 | 31,38 | 31,80 | 00:00:00 | | 2006-04-07 | 32,50 | 11.766.400 | 33,03 | 32,25 | 32,57 | 00:00:00 | | 2006-04-10 | 32,83 | 10.116.200 | 33,02 | 32,52 | 32,61 | 00:00:00 | | 2006-04-11 | 34,09 | 26.162.800 | 35,40 | 33,91 | 35,20 | 00:00:00 | | 2006-04-12 | 34,09 | 10.462.600 | 34,42 | 33,82 | 33,85 | 00:00:00 | | 2006-04-13 | 33,71 | 6.263.700 | 34,07 | 33,42 | 33,98 | 00:00:00 | | 2006-04-17 | 34,00 | 6.633.500 | 34,08 | 33,71 | 33,86 | 00:00:00 | | 2006-04-18 | 35,16 | 11.542.700 | 35,30 | 34,20 | 34,20 | 00:00:00 | | 2006-04-19 | 34,95 | 8.018.800 | 35,06 | 34,56 | 34,96 | 00:00:00 | | 2006-04-20 | 34,77 | 8.545.300 | 35,10 | 34,28 | 34,96 | 00:00:00 | | 2006-04-21 | 35,39 | 9.027.800 | 35,56 | 34,82 | 35,09 | 00:00:00 | | 2006-04-24 | 35,53 | 6.952.800 | 35,58 | 35,01 | 35,17 | 00:00:00 | | 2006-04-25 | 35,10 | 4.231.100 | 35,95 | 34,89 | 35,91 | 00:00:00 | | 2006-04-26 | 34,96 | 4.600.300 | 35,63 | 34,86 | 35,39 | 00:00:00 | | 2006-04-27 | 33,40 | 9.731.600 | 34,90 | 33,26 | 34,90 | 00:00:00 | | 2006-04-28 | 33,78 | 7.727.500 | 33,95 | 33,44 | 33,50 | 00:00:00 | | 2006-05-01 | 34,07 | 5.523.000 | 34,43 | 33,86 | 34,22 | 00:00:00 | | 2006-05-02 | 34,28 | 6.954.100 | 34,48 | 33,78 | 34,28 | 00:00:00 | | 2006-05-03 | 33,72 | 7.249.900 | 34,15 | 33,27 | 34,00 | 00:00:00 | | 2006-05-04 | 34,48 | 5.331.500 | 34,57 | 33,61 | 33,95 | 00:00:00 | | 2006-05-05 | 35,10 | 6.847.500 | 35,23 | 34,55 | 34,59 | 00:00:00 | | 2006-05-08 | 36,12 | 9.078.500 | 36,15 | 35,47 | 35,49 | 00:00:00 | | 2006-05-09 | 36,59 | 7.873.800 | 36,82 | 35,85 | 36,00 | 00:00:00 | | 2006-05-10 | 36,22 | 5.741.400 | 36,45 | 35,89 | 36,42 | 00:00:00 | | 2006-05-11 | 36,02 | 11.513.300 | 36,96 | 35,80 | 36,50 | 00:00:00 | | 2006-05-12 | 34,81 | 9.097.500 | 36,03 | 33,90 | 36,02 | 00:00:00 | | 2006-05-15 | 33,47 | 11.053.400 | 34,02 | 32,90 | 33,25 | 00:00:00 | | 2006-05-16 | 33,64 | 6.778.500 | 33,90 | 32,65 | 33,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
