|
 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 2023-12-10 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 28,68 | 3.886.200 | 28,95 | 28,55 | 28,90 | 00:00:00 | | 2006-09-11 | 27,16 | 15.433.100 | 28,55 | 26,98 | 28,50 | 00:00:00 | | 2006-09-12 | 27,40 | 6.937.500 | 27,68 | 27,15 | 27,16 | 00:00:00 | | 2006-09-13 | 28,00 | 7.161.600 | 28,10 | 27,40 | 27,49 | 00:00:00 | | 2006-09-14 | 27,86 | 4.814.700 | 28,23 | 27,70 | 28,01 | 00:00:00 | | 2006-09-15 | 28,13 | 6.157.900 | 28,39 | 27,77 | 28,19 | 00:00:00 | | 2006-09-18 | 28,48 | 5.684.600 | 28,83 | 27,95 | 27,95 | 00:00:00 | | 2006-09-19 | 28,08 | 4.734.900 | 28,44 | 27,85 | 28,31 | 00:00:00 | | 2006-09-20 | 27,66 | 6.920.000 | 28,24 | 27,57 | 27,95 | 00:00:00 | | 2006-09-21 | 27,67 | 5.804.700 | 28,18 | 27,61 | 27,67 | 00:00:00 | | 2006-09-22 | 27,49 | 4.896.700 | 27,98 | 27,38 | 27,81 | 00:00:00 | | 2006-09-25 | 27,29 | 9.592.800 | 27,55 | 26,60 | 27,50 | 00:00:00 | | 2006-09-26 | 27,67 | 8.070.800 | 27,71 | 27,19 | 27,30 | 00:00:00 | | 2006-09-27 | 27,75 | 6.071.000 | 27,98 | 27,53 | 27,56 | 00:00:00 | | 2006-09-28 | 27,89 | 6.345.000 | 28,12 | 27,85 | 27,89 | 00:00:00 | | 2006-09-29 | 28,04 | 4.790.300 | 28,20 | 27,84 | 27,96 | 00:00:00 | | 2006-10-02 | 27,62 | 6.211.400 | 28,30 | 27,58 | 28,04 | 00:00:00 | | 2006-10-03 | 27,10 | 7.369.500 | 27,53 | 26,95 | 27,52 | 00:00:00 | | 2006-10-04 | 27,16 | 9.718.400 | 27,41 | 26,66 | 27,23 | 00:00:00 | | 2006-10-05 | 27,57 | 6.659.100 | 27,66 | 27,17 | 27,31 | 00:00:00 | | 2006-10-06 | 27,74 | 5.657.700 | 27,74 | 27,16 | 27,50 | 00:00:00 | | 2006-10-09 | 27,99 | 9.909.700 | 28,49 | 27,75 | 28,00 | 00:00:00 | | 2006-10-10 | 28,29 | 12.303.800 | 28,42 | 27,81 | 28,29 | 00:00:00 | | 2006-10-11 | 26,85 | 31.524.900 | 27,08 | 26,39 | 26,60 | 00:00:00 | | 2006-10-12 | 26,60 | 13.905.700 | 27,17 | 26,51 | 26,99 | 00:00:00 | | 2006-10-13 | 26,64 | 10.693.100 | 26,92 | 26,55 | 26,60 | 00:00:00 | | 2006-10-16 | 27,32 | 12.324.900 | 27,38 | 26,92 | 26,99 | 00:00:00 | | 2006-10-17 | 27,52 | 9.948.900 | 27,60 | 26,99 | 27,22 | 00:00:00 | | 2006-10-18 | 27,38 | 10.536.000 | 27,75 | 27,24 | 27,65 | 00:00:00 | | 2006-10-19 | 27,53 | 7.405.700 | 27,68 | 27,37 | 27,47 | 00:00:00 | | 2006-10-20 | 27,46 | 7.649.000 | 27,70 | 27,44 | 27,67 | 00:00:00 | | 2006-10-23 | 27,49 | 6.526.800 | 27,55 | 27,25 | 27,46 | 00:00:00 | | 2006-10-24 | 27,71 | 10.660.200 | 27,97 | 27,27 | 27,38 | 00:00:00 | | 2006-10-25 | 27,77 | 5.581.600 | 27,98 | 27,59 | 27,72 | 00:00:00 | | 2006-10-26 | 27,61 | 5.796.500 | 27,93 | 27,46 | 27,93 | 00:00:00 | | 2006-10-27 | 28,30 | 12.203.200 | 28,71 | 27,50 | 27,61 | 00:00:00 | | 2006-10-30 | 28,26 | 6.909.600 | 28,49 | 27,87 | 28,31 | 00:00:00 | | 2006-10-31 | 28,91 | 11.103.700 | 28,96 | 28,26 | 28,27 | 00:00:00 | | 2006-11-01 | 28,33 | 8.410.600 | 29,09 | 28,00 | 29,00 | 00:00:00 | | 2006-11-02 | 28,50 | 6.654.300 | 28,68 | 28,10 | 28,33 | 00:00:00 | | 2006-11-03 | 28,49 | 5.165.400 | 28,79 | 28,30 | 28,50 | 00:00:00 | | 2006-11-06 | 28,82 | 5.952.300 | 28,90 | 28,46 | 28,69 | 00:00:00 | | 2006-11-07 | 28,86 | 8.642.200 | 29,18 | 28,68 | 28,80 | 00:00:00 | | 2006-11-08 | 28,73 | 5.974.600 | 29,00 | 28,53 | 28,86 | 00:00:00 | | 2006-11-09 | 29,01 | 7.801.400 | 29,14 | 28,53 | 28,85 | 00:00:00 | | 2006-11-10 | 28,51 | 6.096.000 | 29,06 | 28,27 | 29,00 | 00:00:00 | | 2006-11-13 | 28,49 | 4.887.700 | 28,53 | 28,03 | 28,34 | 00:00:00 | | 2006-11-14 | 28,41 | 5.412.000 | 28,61 | 28,02 | 28,49 | 00:00:00 | | 2006-11-15 | 28,55 | 6.063.200 | 28,73 | 28,09 | 28,39 | 00:00:00 | | 2006-11-16 | 28,31 | 4.627.000 | 28,71 | 28,22 | 28,59 | 00:00:00 | | 2006-11-17 | 28,27 | 6.975.700 | 28,38 | 27,69 | 28,15 | 00:00:00 | | 2006-11-20 | 28,47 | 6.788.300 | 29,04 | 28,41 | 28,66 | 00:00:00 | | 2006-11-21 | 29,19 | 6.874.600 | 29,37 | 28,51 | 28,58 | 00:00:00 | | 2006-11-22 | 30,43 | 13.761.400 | 30,60 | 29,57 | 29,57 | 00:00:00 | | 2006-11-24 | 30,71 | 4.817.800 | 30,75 | 30,00 | 30,06 | 00:00:00 | | 2006-11-27 | 30,16 | 8.540.600 | 30,70 | 30,00 | 30,70 | 00:00:00 | | 2006-11-28 | 30,20 | 6.000.300 | 30,28 | 29,85 | 29,98 | 00:00:00 | | 2006-11-29 | 30,99 | 8.167.500 | 30,99 | 30,20 | 30,20 | 00:00:00 | | 2006-11-30 | 31,17 | 8.103.200 | 31,24 | 30,82 | 30,91 | 00:00:00 | | 2006-12-01 | 30,87 | 7.124.800 | 31,33 | 30,51 | 31,18 | 00:00:00 | | 2006-12-04 | 31,18 | 6.902.600 | 31,20 | 30,69 | 30,90 | 00:00:00 | | 2006-12-05 | 30,84 | 7.951.700 | 31,27 | 30,74 | 31,25 | 00:00:00 | | 2006-12-06 | 30,75 | 5.241.900 | 31,09 | 30,63 | 30,93 | 00:00:00 | | 2006-12-07 | 30,81 | 4.033.300 | 31,08 | 30,66 | 30,75 | 00:00:00 | | 2006-12-08 | 31,11 | 4.428.300 | 31,24 | 30,55 | 30,76 | 00:00:00 | | 2006-12-11 | 31,05 | 3.717.000 | 31,30 | 30,94 | 31,00 | 00:00:00 | | 2006-12-12 | 30,61 | 8.695.700 | 30,99 | 30,27 | 30,99 | 00:00:00 | | 2006-12-13 | 30,45 | 4.952.400 | 30,65 | 30,22 | 30,61 | 00:00:00 | | 2006-12-14 | 30,76 | 4.811.800 | 30,99 | 30,55 | 30,59 | 00:00:00 | | 2006-12-15 | 31,04 | 6.167.200 | 31,22 | 30,84 | 30,99 | 00:00:00 | | 2006-12-18 | 30,42 | 5.017.900 | 31,22 | 30,35 | 31,01 | 00:00:00 | | 2006-12-19 | 30,48 | 4.319.900 | 30,63 | 30,28 | 30,44 | 00:00:00 | | 2006-12-20 | 30,04 | 5.293.900 | 30,57 | 29,90 | 30,46 | 00:00:00 | | 2006-12-21 | 29,30 | 8.562.800 | 29,98 | 28,86 | 29,93 | 00:00:00 | | 2006-12-22 | 29,24 | 3.394.400 | 29,44 | 29,01 | 29,22 | 00:00:00 | | 2006-12-26 | 29,37 | 3.173.200 | 29,68 | 29,15 | 29,24 | 00:00:00 | | 2006-12-27 | 30,02 | 5.100.500 | 30,06 | 29,38 | 29,38 | 00:00:00 | | 2006-12-28 | 30,02 | 4.056.800 | 30,25 | 29,74 | 30,03 | 00:00:00 | | 2006-12-29 | 30,01 | 3.811.800 | 30,08 | 29,68 | 29,85 | 00:00:00 | | 2007-01-03 | 29,33 | 8.176.300 | 30,06 | 29,17 | 30,05 | 00:00:00 | | 2007-01-04 | 29,11 | 5.655.800 | 29,40 | 28,81 | 29,33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
