|
 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 2023-10-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 34,76 | 23.790.400 | 35,70 | 34,39 | 35,64 | 00:00:00 | | 2007-05-02 | 34,88 | 8.600.900 | 35,05 | 34,76 | 34,88 | 00:00:00 | | 2007-05-03 | 35,06 | 6.438.300 | 35,50 | 34,75 | 35,49 | 00:00:00 | | 2007-05-04 | 35,66 | 9.151.000 | 35,68 | 34,94 | 35,07 | 00:00:00 | | 2007-05-07 | 38,63 | 74.718.900 | 38,83 | 37,02 | 37,67 | 00:00:00 | | 2007-05-08 | 39,50 | 38.971.700 | 39,90 | 38,10 | 38,56 | 00:00:00 | | 2007-05-09 | 38,73 | 23.449.700 | 39,55 | 38,51 | 38,70 | 00:00:00 | | 2007-05-10 | 37,63 | 15.586.700 | 38,50 | 37,56 | 38,45 | 00:00:00 | | 2007-05-11 | 38,03 | 12.972.600 | 38,42 | 37,66 | 37,68 | 00:00:00 | | 2007-05-14 | 38,35 | 12.222.800 | 38,73 | 37,91 | 38,15 | 00:00:00 | | 2007-05-15 | 39,29 | 11.214.200 | 39,35 | 38,29 | 38,70 | 00:00:00 | | 2007-05-16 | 39,04 | 7.435.100 | 39,25 | 38,65 | 39,25 | 00:00:00 | | 2007-05-17 | 39,15 | 6.157.700 | 39,39 | 38,50 | 38,98 | 00:00:00 | | 2007-05-18 | 39,73 | 10.839.800 | 39,87 | 39,15 | 39,27 | 00:00:00 | | 2007-05-21 | 38,99 | 8.032.400 | 39,53 | 38,87 | 39,39 | 00:00:00 | | 2007-05-22 | 38,95 | 6.082.500 | 39,58 | 38,91 | 39,35 | 00:00:00 | | 2007-05-23 | 40,37 | 20.976.400 | 40,80 | 39,98 | 40,00 | 00:00:00 | | 2007-05-24 | 40,21 | 13.795.900 | 41,20 | 39,97 | 40,22 | 00:00:00 | | 2007-05-25 | 40,90 | 9.327.500 | 40,91 | 40,06 | 40,28 | 00:00:00 | | 2007-05-29 | 40,37 | 8.282.900 | 40,86 | 40,19 | 40,70 | 00:00:00 | | 2007-05-30 | 41,24 | 11.923.900 | 41,25 | 39,65 | 39,99 | 00:00:00 | | 2007-05-31 | 41,28 | 12.484.000 | 41,55 | 41,03 | 41,20 | 00:00:00 | | 2007-06-01 | 41,46 | 8.628.900 | 41,54 | 41,20 | 41,40 | 00:00:00 | | 2007-06-04 | 40,99 | 6.743.500 | 41,39 | 40,90 | 41,14 | 00:00:00 | | 2007-06-05 | 40,59 | 8.194.500 | 40,90 | 40,19 | 40,79 | 00:00:00 | | 2007-06-06 | 39,85 | 9.899.000 | 40,50 | 39,60 | 40,40 | 00:00:00 | | 2007-06-07 | 38,93 | 11.697.100 | 40,11 | 38,87 | 39,54 | 00:00:00 | | 2007-06-08 | 39,66 | 8.821.000 | 40,02 | 38,25 | 38,25 | 00:00:00 | | 2007-06-11 | 39,30 | 5.475.400 | 40,18 | 39,14 | 39,67 | 00:00:00 | | 2007-06-12 | 39,34 | 10.659.400 | 40,19 | 38,75 | 39,00 | 00:00:00 | | 2007-06-13 | 40,48 | 9.908.300 | 40,53 | 39,74 | 39,93 | 00:00:00 | | 2007-06-14 | 41,16 | 7.265.500 | 41,30 | 40,35 | 40,40 | 00:00:00 | | 2007-06-15 | 41,60 | 11.053.900 | 41,69 | 41,06 | 41,50 | 00:00:00 | | 2007-06-18 | 41,88 | 20.816.100 | 42,90 | 41,61 | 42,40 | 00:00:00 | | 2007-06-19 | 41,58 | 9.333.000 | 41,99 | 41,44 | 41,91 | 00:00:00 | | 2007-06-20 | 40,25 | 11.482.500 | 41,57 | 40,25 | 41,57 | 00:00:00 | | 2007-06-21 | 40,34 | 9.873.900 | 40,59 | 39,81 | 40,30 | 00:00:00 | | 2007-06-22 | 40,00 | 9.274.300 | 40,64 | 39,90 | 40,18 | 00:00:00 | | 2007-06-25 | 39,41 | 9.443.900 | 40,00 | 39,25 | 40,00 | 00:00:00 | | 2007-06-26 | 38,70 | 10.954.700 | 39,60 | 38,50 | 39,41 | 00:00:00 | | 2007-06-27 | 38,97 | 13.233.500 | 39,05 | 37,84 | 38,52 | 00:00:00 | | 2007-06-28 | 39,30 | 9.482.400 | 39,86 | 38,75 | 39,60 | 00:00:00 | | 2007-06-29 | 40,53 | 13.593.200 | 40,75 | 39,60 | 39,64 | 00:00:00 | | 2007-07-02 | 41,09 | 11.129.800 | 41,50 | 40,39 | 40,68 | 00:00:00 | | 2007-07-03 | 41,50 | 10.280.800 | 41,76 | 40,72 | 41,30 | 00:00:00 | | 2007-07-05 | 41,35 | 11.459.400 | 41,56 | 40,56 | 41,41 | 00:00:00 | | 2007-07-06 | 41,66 | 9.330.200 | 42,00 | 41,50 | 41,57 | 00:00:00 | | 2007-07-09 | 42,36 | 17.419.300 | 42,54 | 41,51 | 41,53 | 00:00:00 | | 2007-07-10 | 41,66 | 16.271.200 | 42,70 | 41,56 | 42,58 | 00:00:00 | | 2007-07-11 | 42,43 | 11.751.400 | 42,49 | 41,79 | 41,79 | 00:00:00 | | 2007-07-12 | 45,29 | 68.647.000 | 46,15 | 42,43 | 44,80 | 00:00:00 | | 2007-07-13 | 47,35 | 42.412.400 | 47,69 | 46,11 | 46,96 | 00:00:00 | | 2007-07-16 | 46,77 | 27.708.700 | 48,77 | 46,56 | 47,86 | 00:00:00 | | 2007-07-17 | 46,61 | 15.908.600 | 46,95 | 46,03 | 46,95 | 00:00:00 | | 2007-07-18 | 46,45 | 26.174.800 | 46,59 | 45,90 | 46,17 | 00:00:00 | | 2007-07-19 | 44,62 | 53.391.300 | 46,94 | 43,05 | 46,63 | 00:00:00 | | 2007-07-20 | 43,08 | 30.486.800 | 44,41 | 42,60 | 44,35 | 00:00:00 | | 2007-07-23 | 42,45 | 29.858.100 | 42,69 | 41,34 | 42,32 | 00:00:00 | | 2007-07-24 | 41,25 | 21.667.300 | 42,36 | 40,78 | 42,01 | 00:00:00 | | 2007-07-25 | 40,91 | 18.225.100 | 41,89 | 40,10 | 41,65 | 00:00:00 | | 2007-07-26 | 38,00 | 44.573.700 | 40,21 | 37,47 | 40,18 | 00:00:00 | | 2007-07-27 | 37,41 | 30.461.500 | 38,81 | 37,25 | 38,10 | 00:00:00 | | 2007-07-30 | 38,25 | 18.111.200 | 38,45 | 37,41 | 37,80 | 00:00:00 | | 2007-07-31 | 38,20 | 21.618.000 | 39,25 | 38,00 | 38,69 | 00:00:00 | | 2007-08-01 | 37,95 | 25.734.100 | 38,43 | 35,85 | 37,80 | 00:00:00 | | 2007-08-02 | 37,88 | 19.100.300 | 38,22 | 37,10 | 37,80 | 00:00:00 | | 2007-08-03 | 36,18 | 16.635.700 | 37,65 | 36,18 | 37,65 | 00:00:00 | | 2007-08-06 | 35,67 | 22.204.800 | 36,63 | 35,00 | 36,26 | 00:00:00 | | 2007-08-07 | 36,61 | 18.255.700 | 37,10 | 35,42 | 35,54 | 00:00:00 | | 2007-08-08 | 37,09 | 16.159.600 | 37,61 | 36,51 | 36,51 | 00:00:00 | | 2007-08-09 | 35,44 | 17.817.300 | 37,13 | 35,44 | 36,11 | 00:00:00 | | 2007-08-10 | 34,69 | 37.020.400 | 35,45 | 33,50 | 34,80 | 00:00:00 | | 2007-08-13 | 35,54 | 17.355.100 | 36,19 | 35,00 | 35,39 | 00:00:00 | | 2007-08-14 | 34,86 | 16.340.500 | 35,97 | 34,86 | 35,80 | 00:00:00 | | 2007-08-15 | 33,70 | 16.931.400 | 35,21 | 33,70 | 34,74 | 00:00:00 | | 2007-08-16 | 31,92 | 45.735.300 | 33,47 | 30,25 | 33,47 | 00:00:00 | | 2007-08-17 | 33,29 | 33.226.700 | 33,63 | 31,81 | 32,77 | 00:00:00 | | 2007-08-20 | 34,32 | 19.435.900 | 34,40 | 33,50 | 33,64 | 00:00:00 | | 2007-08-21 | 34,60 | 16.437.600 | 35,21 | 34,02 | 34,26 | 00:00:00 | | 2007-08-22 | 36,22 | 17.497.400 | 36,27 | 35,31 | 35,44 | 00:00:00 | | 2007-08-23 | 35,77 | 13.766.100 | 36,95 | 35,43 | 36,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
