|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-23 | 35,77 | 13.766.100 | 36,95 | 35,43 | 36,50 | 00:00:00 | | 2007-08-24 | 36,69 | 12.315.000 | 36,87 | 35,53 | 35,70 | 00:00:00 | | 2007-08-27 | 36,98 | 10.689.700 | 37,47 | 36,66 | 36,75 | 00:00:00 | | 2007-08-28 | 35,36 | 9.911.400 | 36,84 | 35,28 | 36,71 | 00:00:00 | | 2007-08-29 | 36,39 | 7.778.300 | 36,45 | 35,46 | 35,71 | 00:00:00 | | 2007-08-30 | 36,15 | 5.634.500 | 36,70 | 35,80 | 36,00 | 00:00:00 | | 2007-08-31 | 36,53 | 6.391.000 | 36,93 | 36,29 | 36,60 | 00:00:00 | | 2007-09-04 | 36,41 | 9.763.100 | 36,87 | 35,93 | 36,35 | 00:00:00 | | 2007-09-05 | 36,48 | 10.322.200 | 37,04 | 36,02 | 36,76 | 00:00:00 | | 2007-09-06 | 36,50 | 11.878.200 | 37,07 | 36,11 | 36,70 | 00:00:00 | | 2007-09-07 | 34,87 | 14.922.100 | 35,92 | 34,61 | 35,86 | 00:00:00 | | 2007-09-10 | 34,05 | 12.269.300 | 35,15 | 33,23 | 35,12 | 00:00:00 | | 2007-09-11 | 34,20 | 10.849.200 | 34,53 | 33,80 | 34,17 | 00:00:00 | | 2007-09-12 | 33,65 | 13.366.700 | 34,37 | 33,50 | 34,26 | 00:00:00 | | 2007-09-13 | 34,42 | 10.010.600 | 34,90 | 33,75 | 33,90 | 00:00:00 | | 2007-09-14 | 35,48 | 14.002.900 | 35,78 | 34,17 | 34,21 | 00:00:00 | | 2007-09-17 | 35,23 | 12.283.300 | 36,12 | 35,11 | 35,40 | 00:00:00 | | 2007-09-18 | 36,89 | 13.522.500 | 37,00 | 35,25 | 35,47 | 00:00:00 | | 2007-09-19 | 37,28 | 13.369.000 | 38,17 | 37,02 | 37,23 | 00:00:00 | | 2007-09-20 | 37,28 | 14.723.000 | 37,67 | 36,71 | 37,39 | 00:00:00 | | 2007-09-21 | 37,40 | 13.718.100 | 37,80 | 37,03 | 37,57 | 00:00:00 | | 2007-09-24 | 37,01 | 13.153.000 | 37,65 | 36,60 | 37,56 | 00:00:00 | | 2007-09-25 | 37,00 | 9.344.200 | 37,07 | 36,47 | 36,81 | 00:00:00 | | 2007-09-26 | 38,47 | 13.971.600 | 38,58 | 37,34 | 37,35 | 00:00:00 | | 2007-09-27 | 39,00 | 13.738.200 | 39,50 | 38,40 | 38,69 | 00:00:00 | | 2007-09-28 | 39,12 | 10.931.200 | 39,49 | 38,51 | 38,90 | 00:00:00 | | 2007-10-01 | 39,15 | 8.970.200 | 39,26 | 38,67 | 39,13 | 00:00:00 | | 2007-10-02 | 38,85 | 8.222.300 | 39,29 | 38,32 | 39,11 | 00:00:00 | | 2007-10-03 | 37,64 | 10.222.700 | 38,82 | 37,37 | 38,74 | 00:00:00 | | 2007-10-04 | 37,66 | 10.444.400 | 37,95 | 36,95 | 37,81 | 00:00:00 | | 2007-10-05 | 38,79 | 10.442.100 | 39,19 | 38,12 | 38,12 | 00:00:00 | | 2007-10-08 | 38,30 | 7.345.900 | 38,67 | 37,86 | 38,51 | 00:00:00 | | 2007-10-09 | 39,72 | 15.615.700 | 39,72 | 38,41 | 38,86 | 00:00:00 | | 2007-10-10 | 38,73 | 27.896.200 | 40,04 | 37,85 | 39,90 | 00:00:00 | | 2007-10-11 | 38,08 | 14.546.500 | 39,70 | 37,25 | 39,15 | 00:00:00 | | 2007-10-12 | 38,13 | 9.788.100 | 38,54 | 37,82 | 38,48 | 00:00:00 | | 2007-10-15 | 38,21 | 8.513.500 | 38,65 | 37,68 | 38,30 | 00:00:00 | | 2007-10-16 | 37,29 | 9.541.500 | 38,18 | 37,20 | 38,04 | 00:00:00 | | 2007-10-17 | 37,97 | 10.017.000 | 38,09 | 37,44 | 37,74 | 00:00:00 | | 2007-10-18 | 38,38 | 9.765.600 | 38,62 | 37,78 | 38,04 | 00:00:00 | | 2007-10-19 | 37,44 | 12.683.300 | 38,40 | 37,44 | 38,40 | 00:00:00 | | 2007-10-22 | 37,73 | 11.145.200 | 37,80 | 36,68 | 37,07 | 00:00:00 | | 2007-10-23 | 38,26 | 9.724.800 | 38,40 | 37,66 | 37,91 | 00:00:00 | | 2007-10-24 | 38,20 | 8.409.500 | 38,50 | 37,60 | 37,92 | 00:00:00 | | 2007-10-25 | 38,39 | 9.708.100 | 38,58 | 37,74 | 38,04 | 00:00:00 | | 2007-10-26 | 39,35 | 10.783.300 | 39,54 | 38,33 | 38,66 | 00:00:00 | | 2007-10-29 | 40,43 | 13.917.100 | 40,70 | 39,25 | 39,40 | 00:00:00 | | 2007-10-30 | 39,37 | 10.967.200 | 40,03 | 39,28 | 40,02 | 00:00:00 | | 2007-10-31 | 39,59 | 12.043.200 | 39,84 | 38,87 | 39,50 | 00:00:00 | | 2007-11-01 | 37,90 | 10.843.800 | 39,21 | 37,74 | 39,21 | 00:00:00 | | 2007-11-02 | 38,56 | 13.176.300 | 38,60 | 37,58 | 38,16 | 00:00:00 | | 2007-11-05 | 37,90 | 8.273.700 | 38,25 | 37,52 | 37,65 | 00:00:00 | | 2007-11-06 | 38,57 | 7.192.400 | 38,83 | 37,93 | 37,93 | 00:00:00 | | 2007-11-07 | 37,40 | 7.417.700 | 38,36 | 37,31 | 38,20 | 00:00:00 | | 2007-11-08 | 37,66 | 20.191.300 | 39,35 | 36,83 | 39,00 | 00:00:00 | | 2007-11-09 | 37,09 | 14.030.800 | 37,81 | 36,31 | 37,58 | 00:00:00 | | 2007-11-12 | 35,87 | 14.711.700 | 37,65 | 35,69 | 36,95 | 00:00:00 | | 2007-11-13 | 36,63 | 14.905.200 | 37,01 | 35,90 | 36,10 | 00:00:00 | | 2007-11-14 | 36,86 | 10.905.700 | 37,44 | 36,64 | 37,01 | 00:00:00 | | 2007-11-15 | 36,33 | 10.687.500 | 37,08 | 36,17 | 36,64 | 00:00:00 | | 2007-11-16 | 36,31 | 10.960.100 | 36,55 | 34,83 | 36,50 | 00:00:00 | | 2007-11-19 | 35,07 | 10.176.900 | 36,01 | 34,81 | 36,01 | 00:00:00 | | 2007-11-20 | 35,38 | 15.575.300 | 36,04 | 34,84 | 35,10 | 00:00:00 | | 2007-11-21 | 35,17 | 9.209.900 | 35,88 | 34,56 | 35,08 | 00:00:00 | | 2007-11-23 | 35,15 | 4.735.700 | 35,66 | 34,81 | 35,33 | 00:00:00 | | 2007-11-26 | 34,88 | 8.570.200 | 36,10 | 34,88 | 35,23 | 00:00:00 | | 2007-11-27 | 35,04 | 10.781.400 | 35,20 | 34,52 | 34,99 | 00:00:00 | | 2007-11-28 | 36,21 | 11.853.900 | 36,31 | 35,25 | 35,33 | 00:00:00 | | 2007-11-29 | 36,55 | 8.552.100 | 36,95 | 35,82 | 36,00 | 00:00:00 | | 2007-11-30 | 36,37 | 10.531.100 | 37,30 | 36,00 | 36,91 | 00:00:00 | | 2007-12-03 | 35,49 | 8.080.800 | 36,55 | 35,39 | 36,48 | 00:00:00 | | 2007-12-04 | 35,25 | 7.895.200 | 35,44 | 34,86 | 35,21 | 00:00:00 | | 2007-12-05 | 35,61 | 9.597.200 | 35,61 | 35,08 | 35,51 | 00:00:00 | | 2007-12-06 | 35,86 | 6.400.300 | 35,95 | 35,34 | 35,60 | 00:00:00 | | 2007-12-07 | 36,91 | 9.247.100 | 37,00 | 35,62 | 35,62 | 00:00:00 | | 2007-12-10 | 37,85 | 7.495.600 | 37,97 | 37,00 | 37,09 | 00:00:00 | | 2007-12-11 | 36,13 | 8.898.200 | 37,98 | 35,93 | 37,56 | 00:00:00 | | 2007-12-12 | 36,88 | 8.903.300 | 37,48 | 36,26 | 36,87 | 00:00:00 | | 2007-12-13 | 36,33 | 7.754.300 | 36,60 | 35,39 | 36,56 | 00:00:00 | | 2007-12-14 | 35,19 | 17.997.400 | 36,63 | 34,95 | 35,83 | 00:00:00 | | 2007-12-17 | 33,90 | 13.125.300 | 35,11 | 33,53 | 35,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
