|
 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 | | 2006-05-16 | 33,64 | 6.778.500 | 33,90 | 32,65 | 33,60 | 00:00:00 | | 2006-05-17 | 32,16 | 7.810.600 | 33,58 | 31,89 | 33,41 | 00:00:00 | | 2006-05-18 | 31,31 | 6.148.100 | 32,47 | 31,31 | 32,47 | 00:00:00 | | 2006-05-19 | 31,98 | 11.184.400 | 32,02 | 30,29 | 31,45 | 00:00:00 | | 2006-05-22 | 31,15 | 10.114.000 | 31,40 | 30,19 | 31,37 | 00:00:00 | | 2006-05-23 | 30,84 | 8.425.200 | 32,13 | 30,83 | 31,70 | 00:00:00 | | 2006-05-24 | 31,02 | 9.052.200 | 31,54 | 30,11 | 30,69 | 00:00:00 | | 2006-05-25 | 31,66 | 7.309.600 | 31,88 | 31,20 | 31,25 | 00:00:00 | | 2006-05-26 | 32,30 | 6.053.900 | 32,55 | 31,71 | 31,90 | 00:00:00 | | 2006-05-30 | 31,50 | 5.614.500 | 32,47 | 31,35 | 32,15 | 00:00:00 | | 2006-05-31 | 31,72 | 7.762.100 | 31,91 | 31,34 | 31,70 | 00:00:00 | | 2006-06-01 | 32,57 | 7.624.900 | 32,73 | 31,52 | 31,81 | 00:00:00 | | 2006-06-02 | 32,57 | 5.985.500 | 33,11 | 32,33 | 32,61 | 00:00:00 | | 2006-06-05 | 31,38 | 5.088.700 | 32,54 | 31,29 | 32,31 | 00:00:00 | | 2006-06-06 | 30,69 | 8.053.500 | 31,52 | 30,32 | 31,35 | 00:00:00 | | 2006-06-07 | 30,05 | 10.349.900 | 30,93 | 29,79 | 30,59 | 00:00:00 | | 2006-06-08 | 30,07 | 12.243.800 | 30,20 | 28,55 | 30,05 | 00:00:00 | | 2006-06-09 | 30,18 | 7.591.500 | 30,87 | 29,96 | 30,75 | 00:00:00 | | 2006-06-12 | 29,73 | 4.941.200 | 30,62 | 29,60 | 30,06 | 00:00:00 | | 2006-06-13 | 28,95 | 6.894.200 | 29,81 | 28,64 | 29,62 | 00:00:00 | | 2006-06-14 | 29,56 | 6.014.500 | 29,64 | 28,93 | 29,01 | 00:00:00 | | 2006-06-15 | 30,26 | 7.379.800 | 30,35 | 29,63 | 29,63 | 00:00:00 | | 2006-06-16 | 30,09 | 6.312.700 | 30,18 | 29,65 | 30,17 | 00:00:00 | | 2006-06-19 | 29,10 | 6.549.500 | 30,06 | 28,83 | 30,05 | 00:00:00 | | 2006-06-20 | 29,19 | 4.674.200 | 29,94 | 29,06 | 29,16 | 00:00:00 | | 2006-06-21 | 29,83 | 4.587.500 | 30,37 | 29,30 | 29,34 | 00:00:00 | | 2006-06-22 | 29,99 | 3.633.500 | 30,25 | 29,48 | 29,88 | 00:00:00 | | 2006-06-23 | 30,18 | 4.207.000 | 30,74 | 29,77 | 30,00 | 00:00:00 | | 2006-06-26 | 30,63 | 4.440.200 | 30,96 | 30,35 | 30,43 | 00:00:00 | | 2006-06-27 | 30,38 | 4.732.700 | 30,95 | 30,31 | 30,70 | 00:00:00 | | 2006-06-28 | 30,55 | 3.612.900 | 30,95 | 30,17 | 30,35 | 00:00:00 | | 2006-06-29 | 31,90 | 5.682.000 | 32,06 | 30,68 | 30,86 | 00:00:00 | | 2006-06-30 | 32,36 | 5.199.700 | 32,54 | 31,95 | 32,30 | 00:00:00 | | 2006-07-03 | 33,09 | 3.922.000 | 33,30 | 32,87 | 33,13 | 00:00:00 | | 2006-07-05 | 32,84 | 6.050.300 | 33,37 | 32,41 | 33,09 | 00:00:00 | | 2006-07-06 | 33,42 | 7.208.400 | 33,82 | 33,21 | 33,34 | 00:00:00 | | 2006-07-07 | 33,55 | 6.522.900 | 34,00 | 33,30 | 33,65 | 00:00:00 | | 2006-07-10 | 33,41 | 10.971.300 | 34,00 | 33,16 | 34,00 | 00:00:00 | | 2006-07-11 | 31,78 | 18.598.100 | 32,27 | 31,68 | 31,90 | 00:00:00 | | 2006-07-12 | 32,05 | 7.554.500 | 32,60 | 31,92 | 32,05 | 00:00:00 | | 2006-07-13 | 30,99 | 6.933.100 | 31,95 | 30,94 | 31,81 | 00:00:00 | | 2006-07-14 | 30,79 | 5.951.500 | 31,34 | 30,22 | 30,99 | 00:00:00 | | 2006-07-17 | 30,22 | 4.528.800 | 30,77 | 30,07 | 30,70 | 00:00:00 | | 2006-07-18 | 30,41 | 4.623.100 | 30,78 | 30,01 | 30,40 | 00:00:00 | | 2006-07-19 | 30,99 | 7.202.600 | 31,32 | 30,30 | 30,63 | 00:00:00 | | 2006-07-20 | 29,97 | 6.409.800 | 30,98 | 29,96 | 30,88 | 00:00:00 | | 2006-07-21 | 29,56 | 7.996.100 | 30,10 | 29,13 | 30,10 | 00:00:00 | | 2006-07-24 | 29,74 | 7.497.000 | 29,80 | 29,10 | 29,65 | 00:00:00 | | 2006-07-25 | 29,98 | 5.854.600 | 30,25 | 29,50 | 29,60 | 00:00:00 | | 2006-07-26 | 29,78 | 4.673.900 | 29,90 | 29,33 | 29,80 | 00:00:00 | | 2006-07-27 | 29,32 | 5.235.900 | 30,19 | 29,16 | 30,05 | 00:00:00 | | 2006-07-28 | 29,73 | 7.192.500 | 29,93 | 29,38 | 29,76 | 00:00:00 | | 2006-07-31 | 29,95 | 5.688.000 | 30,17 | 29,17 | 29,37 | 00:00:00 | | 2006-08-01 | 29,29 | 5.994.000 | 30,04 | 29,07 | 30,00 | 00:00:00 | | 2006-08-02 | 29,65 | 8.445.000 | 29,80 | 28,94 | 29,51 | 00:00:00 | | 2006-08-03 | 29,60 | 5.337.800 | 29,73 | 29,27 | 29,45 | 00:00:00 | | 2006-08-04 | 29,57 | 4.798.500 | 30,32 | 29,56 | 29,88 | 00:00:00 | | 2006-08-07 | 29,40 | 3.255.000 | 29,85 | 29,30 | 29,36 | 00:00:00 | | 2006-08-08 | 29,05 | 4.809.300 | 29,69 | 28,86 | 29,44 | 00:00:00 | | 2006-08-09 | 28,84 | 6.412.200 | 29,33 | 28,31 | 29,17 | 00:00:00 | | 2006-08-10 | 28,93 | 3.612.400 | 28,98 | 28,52 | 28,84 | 00:00:00 | | 2006-08-11 | 28,27 | 5.192.800 | 28,95 | 28,09 | 28,95 | 00:00:00 | | 2006-08-14 | 27,93 | 5.878.400 | 28,55 | 27,61 | 28,08 | 00:00:00 | | 2006-08-15 | 28,49 | 8.741.400 | 28,53 | 27,91 | 28,00 | 00:00:00 | | 2006-08-16 | 28,71 | 5.804.500 | 28,94 | 28,43 | 28,54 | 00:00:00 | | 2006-08-17 | 28,51 | 4.542.300 | 28,92 | 28,35 | 28,61 | 00:00:00 | | 2006-08-18 | 28,43 | 4.138.700 | 28,78 | 28,24 | 28,65 | 00:00:00 | | 2006-08-21 | 28,77 | 5.577.300 | 28,98 | 28,38 | 28,40 | 00:00:00 | | 2006-08-22 | 29,06 | 4.369.100 | 29,12 | 28,78 | 28,92 | 00:00:00 | | 2006-08-23 | 28,93 | 4.279.600 | 29,29 | 28,80 | 29,08 | 00:00:00 | | 2006-08-24 | 28,67 | 4.435.000 | 29,10 | 28,61 | 29,00 | 00:00:00 | | 2006-08-25 | 28,93 | 3.734.500 | 29,23 | 28,70 | 28,75 | 00:00:00 | | 2006-08-28 | 28,85 | 3.904.600 | 29,20 | 28,64 | 28,80 | 00:00:00 | | 2006-08-29 | 28,80 | 5.915.200 | 29,03 | 28,50 | 28,96 | 00:00:00 | | 2006-08-30 | 28,46 | 4.777.200 | 28,97 | 28,35 | 28,97 | 00:00:00 | | 2006-08-31 | 28,59 | 4.183.600 | 28,75 | 28,38 | 28,52 | 00:00:00 | | 2006-09-01 | 29,01 | 4.077.500 | 29,28 | 28,49 | 28,73 | 00:00:00 | | 2006-09-05 | 28,89 | 6.647.200 | 29,59 | 28,76 | 28,95 | 00:00:00 | | 2006-09-06 | 28,79 | 4.809.300 | 29,21 | 28,68 | 28,85 | 00:00:00 | | 2006-09-07 | 28,91 | 6.324.800 | 28,98 | 28,55 | 28,79 | 00:00:00 | | 2006-09-08 | 28,68 | 3.886.200 | 28,95 | 28,55 | 28,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
