|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 29,11 | 5.655.800 | 29,40 | 28,81 | 29,33 | 00:00:00 | | 2007-01-05 | 28,76 | 7.453.100 | 29,24 | 28,49 | 29,11 | 00:00:00 | | 2007-01-08 | 28,48 | 10.276.100 | 29,02 | 28,28 | 28,87 | 00:00:00 | | 2007-01-09 | 28,52 | 12.511.700 | 28,88 | 28,09 | 28,70 | 00:00:00 | | 2007-01-10 | 30,23 | 23.283.400 | 30,36 | 29,21 | 29,57 | 00:00:00 | | 2007-01-11 | 30,47 | 11.658.200 | 30,71 | 29,73 | 29,73 | 00:00:00 | | 2007-01-12 | 30,79 | 9.466.200 | 31,17 | 30,05 | 30,10 | 00:00:00 | | 2007-01-16 | 30,58 | 7.385.000 | 31,00 | 30,40 | 30,80 | 00:00:00 | | 2007-01-17 | 30,53 | 6.987.900 | 30,62 | 30,17 | 30,40 | 00:00:00 | | 2007-01-18 | 30,30 | 7.055.000 | 31,08 | 30,24 | 30,25 | 00:00:00 | | 2007-01-19 | 31,40 | 13.042.900 | 31,74 | 30,42 | 30,54 | 00:00:00 | | 2007-01-22 | 31,17 | 7.707.900 | 31,73 | 31,04 | 31,47 | 00:00:00 | | 2007-01-23 | 31,57 | 7.085.200 | 31,87 | 31,17 | 31,17 | 00:00:00 | | 2007-01-24 | 31,80 | 9.883.600 | 31,98 | 31,69 | 31,90 | 00:00:00 | | 2007-01-25 | 31,47 | 5.625.300 | 32,04 | 31,32 | 32,00 | 00:00:00 | | 2007-01-26 | 32,07 | 9.641.700 | 32,28 | 31,40 | 31,62 | 00:00:00 | | 2007-01-29 | 31,80 | 11.978.300 | 32,15 | 31,73 | 32,07 | 00:00:00 | | 2007-01-30 | 32,31 | 11.429.100 | 32,62 | 32,12 | 32,19 | 00:00:00 | | 2007-01-31 | 32,30 | 5.468.200 | 32,49 | 31,83 | 32,02 | 00:00:00 | | 2007-02-01 | 32,80 | 6.139.500 | 32,92 | 32,50 | 32,54 | 00:00:00 | | 2007-02-02 | 32,44 | 5.780.700 | 32,75 | 32,15 | 32,75 | 00:00:00 | | 2007-02-05 | 32,56 | 6.376.200 | 32,87 | 32,37 | 32,50 | 00:00:00 | | 2007-02-06 | 32,85 | 5.306.200 | 32,94 | 32,55 | 32,56 | 00:00:00 | | 2007-02-07 | 32,15 | 8.325.900 | 32,86 | 32,07 | 32,85 | 00:00:00 | | 2007-02-08 | 32,64 | 12.955.300 | 32,76 | 32,20 | 32,34 | 00:00:00 | | 2007-02-09 | 32,52 | 7.848.500 | 32,94 | 32,47 | 32,65 | 00:00:00 | | 2007-02-12 | 32,90 | 8.125.200 | 33,20 | 32,61 | 32,61 | 00:00:00 | | 2007-02-13 | 35,00 | 43.552.100 | 36,05 | 34,55 | 34,85 | 00:00:00 | | 2007-02-14 | 34,57 | 11.959.500 | 35,00 | 34,39 | 34,63 | 00:00:00 | | 2007-02-15 | 34,71 | 11.970.300 | 35,09 | 34,04 | 34,45 | 00:00:00 | | 2007-02-16 | 34,78 | 5.723.500 | 34,95 | 34,39 | 34,91 | 00:00:00 | | 2007-02-20 | 34,87 | 6.149.900 | 34,93 | 34,17 | 34,76 | 00:00:00 | | 2007-02-21 | 35,15 | 5.958.800 | 35,16 | 34,39 | 34,61 | 00:00:00 | | 2007-02-22 | 34,75 | 7.860.300 | 35,49 | 34,62 | 35,02 | 00:00:00 | | 2007-02-23 | 35,08 | 6.949.800 | 35,26 | 34,53 | 34,80 | 00:00:00 | | 2007-02-26 | 35,36 | 7.591.300 | 35,56 | 35,01 | 35,17 | 00:00:00 | | 2007-02-27 | 33,79 | 14.754.500 | 34,64 | 33,05 | 34,23 | 00:00:00 | | 2007-02-28 | 33,41 | 22.745.700 | 34,04 | 32,81 | 33,50 | 00:00:00 | | 2007-03-01 | 33,25 | 15.717.100 | 34,18 | 32,13 | 32,71 | 00:00:00 | | 2007-03-02 | 32,70 | 8.397.100 | 33,40 | 32,44 | 33,00 | 00:00:00 | | 2007-03-05 | 31,73 | 12.969.000 | 32,40 | 31,61 | 32,18 | 00:00:00 | | 2007-03-06 | 32,41 | 8.356.100 | 32,58 | 32,00 | 32,29 | 00:00:00 | | 2007-03-07 | 32,39 | 8.048.400 | 32,95 | 32,35 | 32,40 | 00:00:00 | | 2007-03-08 | 32,49 | 7.304.900 | 32,85 | 32,24 | 32,60 | 00:00:00 | | 2007-03-09 | 33,20 | 9.092.100 | 33,32 | 32,69 | 33,00 | 00:00:00 | | 2007-03-12 | 33,42 | 8.013.300 | 33,62 | 32,80 | 32,85 | 00:00:00 | | 2007-03-13 | 32,75 | 10.091.600 | 33,81 | 32,66 | 33,26 | 00:00:00 | | 2007-03-14 | 33,32 | 10.475.000 | 33,39 | 32,44 | 33,09 | 00:00:00 | | 2007-03-15 | 33,88 | 13.467.100 | 34,56 | 33,42 | 33,50 | 00:00:00 | | 2007-03-16 | 33,48 | 11.717.000 | 34,00 | 33,30 | 33,97 | 00:00:00 | | 2007-03-19 | 33,96 | 8.415.700 | 34,03 | 33,43 | 33,65 | 00:00:00 | | 2007-03-20 | 34,07 | 6.669.600 | 34,19 | 33,85 | 33,90 | 00:00:00 | | 2007-03-21 | 33,85 | 13.008.900 | 33,94 | 33,37 | 33,67 | 00:00:00 | | 2007-03-22 | 33,69 | 6.685.200 | 34,08 | 33,50 | 33,50 | 00:00:00 | | 2007-03-23 | 34,19 | 7.546.400 | 34,19 | 33,45 | 33,57 | 00:00:00 | | 2007-03-26 | 34,17 | 7.220.600 | 34,20 | 33,44 | 34,02 | 00:00:00 | | 2007-03-27 | 34,00 | 5.641.100 | 34,39 | 33,85 | 34,15 | 00:00:00 | | 2007-03-28 | 33,58 | 8.305.800 | 33,99 | 33,26 | 33,99 | 00:00:00 | | 2007-03-29 | 33,68 | 8.313.600 | 34,02 | 33,38 | 33,84 | 00:00:00 | | 2007-03-30 | 33,90 | 6.193.300 | 34,20 | 33,68 | 33,71 | 00:00:00 | | 2007-04-02 | 33,92 | 6.400.700 | 34,25 | 33,91 | 34,08 | 00:00:00 | | 2007-04-03 | 34,62 | 9.367.100 | 34,80 | 33,97 | 34,07 | 00:00:00 | | 2007-04-04 | 34,50 | 5.649.500 | 34,79 | 34,40 | 34,64 | 00:00:00 | | 2007-04-05 | 34,59 | 6.965.000 | 34,98 | 34,34 | 34,50 | 00:00:00 | | 2007-04-09 | 34,87 | 7.061.900 | 35,13 | 34,67 | 34,81 | 00:00:00 | | 2007-04-10 | 34,90 | 10.191.700 | 35,22 | 34,62 | 34,95 | 00:00:00 | | 2007-04-11 | 35,08 | 16.750.400 | 35,76 | 34,92 | 35,65 | 00:00:00 | | 2007-04-12 | 35,07 | 13.700.800 | 35,19 | 34,79 | 35,11 | 00:00:00 | | 2007-04-13 | 35,12 | 7.546.400 | 35,17 | 34,64 | 35,17 | 00:00:00 | | 2007-04-16 | 34,94 | 7.663.700 | 35,30 | 34,89 | 35,12 | 00:00:00 | | 2007-04-17 | 34,77 | 6.200.400 | 34,94 | 34,58 | 34,80 | 00:00:00 | | 2007-04-18 | 34,47 | 5.643.000 | 35,00 | 34,37 | 35,00 | 00:00:00 | | 2007-04-19 | 34,33 | 6.252.000 | 34,59 | 33,69 | 33,77 | 00:00:00 | | 2007-04-20 | 34,37 | 10.314.800 | 35,00 | 34,09 | 34,99 | 00:00:00 | | 2007-04-23 | 34,15 | 6.324.500 | 34,70 | 34,10 | 34,70 | 00:00:00 | | 2007-04-24 | 33,95 | 8.340.600 | 34,43 | 33,63 | 34,43 | 00:00:00 | | 2007-04-25 | 35,76 | 25.693.000 | 36,50 | 35,50 | 35,75 | 00:00:00 | | 2007-04-26 | 35,81 | 12.136.900 | 36,11 | 35,52 | 35,75 | 00:00:00 | | 2007-04-27 | 35,99 | 6.541.100 | 36,14 | 35,44 | 35,46 | 00:00:00 | | 2007-04-30 | 35,49 | 9.330.400 | 36,10 | 35,46 | 35,76 | 00:00:00 | | 2007-05-01 | 34,76 | 23.790.400 | 35,70 | 34,39 | 35,64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
