|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 33,90 | 13.125.300 | 35,11 | 33,53 | 35,05 | 00:00:00 | | 2007-12-18 | 34,40 | 11.045.600 | 34,68 | 33,22 | 34,08 | 00:00:00 | | 2007-12-19 | 34,49 | 6.454.200 | 34,95 | 34,16 | 34,34 | 00:00:00 | | 2007-12-20 | 35,39 | 8.079.200 | 35,39 | 34,41 | 34,41 | 00:00:00 | | 2007-12-21 | 36,35 | 13.219.200 | 36,54 | 35,64 | 35,66 | 00:00:00 | | 2007-12-24 | 37,01 | 3.421.000 | 37,13 | 36,70 | 36,89 | 00:00:00 | | 2007-12-26 | 37,41 | 5.257.200 | 37,48 | 36,86 | 36,96 | 00:00:00 | | 2007-12-27 | 36,99 | 6.593.100 | 37,36 | 36,97 | 37,33 | 00:00:00 | | 2007-12-28 | 36,86 | 7.688.700 | 37,46 | 36,62 | 37,18 | 00:00:00 | | 2007-12-31 | 36,55 | 5.850.100 | 36,86 | 36,32 | 36,55 | 00:00:00 | | 2008-01-02 | 36,13 | 7.801.700 | 36,78 | 36,00 | 36,46 | 00:00:00 | | 2008-01-03 | 36,19 | 7.202.500 | 36,67 | 35,74 | 36,18 | 00:00:00 | | 2008-01-04 | 34,87 | 10.186.300 | 35,93 | 34,51 | 35,88 | 00:00:00 | | 2008-01-07 | 33,11 | 24.620.100 | 35,01 | 32,43 | 35,01 | 00:00:00 | | 2008-01-08 | 31,00 | 26.987.600 | 33,55 | 30,85 | 33,22 | 00:00:00 | | 2008-01-09 | 31,25 | 16.655.600 | 31,41 | 30,13 | 31,05 | 00:00:00 | | 2008-01-10 | 31,44 | 28.977.400 | 32,01 | 30,95 | 31,58 | 00:00:00 | | 2008-01-11 | 31,73 | 16.568.800 | 31,92 | 31,05 | 31,10 | 00:00:00 | | 2008-01-14 | 32,90 | 12.458.500 | 32,93 | 31,78 | 32,05 | 00:00:00 | | 2008-01-15 | 31,19 | 18.320.700 | 32,55 | 31,13 | 32,55 | 00:00:00 | | 2008-01-16 | 30,63 | 16.816.200 | 31,63 | 30,14 | 31,00 | 00:00:00 | | 2008-01-17 | 28,79 | 23.602.700 | 30,95 | 28,68 | 30,70 | 00:00:00 | | 2008-01-18 | 29,10 | 22.043.200 | 30,04 | 28,70 | 29,18 | 00:00:00 | | 2008-01-22 | 28,79 | 16.652.700 | 29,14 | 27,12 | 27,62 | 00:00:00 | | 2008-01-23 | 29,19 | 18.697.800 | 29,20 | 26,69 | 28,44 | 00:00:00 | | 2008-01-24 | 30,81 | 18.290.000 | 30,90 | 29,00 | 29,30 | 00:00:00 | | 2008-01-25 | 30,69 | 17.567.800 | 31,89 | 30,55 | 31,16 | 00:00:00 | | 2008-01-28 | 31,47 | 8.445.100 | 31,52 | 30,06 | 30,27 | 00:00:00 | | 2008-01-29 | 32,66 | 14.338.500 | 33,13 | 31,57 | 31,73 | 00:00:00 | | 2008-01-30 | 32,70 | 10.241.400 | 33,42 | 32,11 | 32,58 | 00:00:00 | | 2008-01-31 | 33,09 | 9.200.400 | 33,34 | 31,95 | 32,13 | 00:00:00 | | 2008-02-01 | 34,28 | 15.186.100 | 34,45 | 33,07 | 33,67 | 00:00:00 | | 2008-02-04 | 34,08 | 9.528.000 | 34,85 | 33,98 | 34,57 | 00:00:00 | | 2008-02-05 | 32,67 | 11.338.000 | 33,64 | 32,52 | 33,30 | 00:00:00 | | 2008-02-06 | 32,41 | 7.230.300 | 33,37 | 32,26 | 32,95 | 00:00:00 | | 2008-02-07 | 32,78 | 9.058.900 | 33,25 | 31,90 | 32,24 | 00:00:00 | | 2008-02-08 | 33,76 | 10.731.400 | 33,81 | 32,37 | 32,67 | 00:00:00 | | 2008-02-11 | 34,06 | 11.249.800 | 34,25 | 33,29 | 33,82 | 00:00:00 | | 2008-02-12 | 33,49 | 12.418.900 | 34,64 | 33,26 | 34,33 | 00:00:00 | | 2008-02-13 | 35,51 | 21.082.100 | 35,52 | 33,63 | 33,75 | 00:00:00 | | 2008-02-14 | 35,36 | 18.238.800 | 36,43 | 35,05 | 36,01 | 00:00:00 | | 2008-02-15 | 35,72 | 14.082.200 | 35,94 | 35,12 | 35,16 | 00:00:00 | | 2008-02-19 | 36,20 | 12.825.300 | 36,73 | 35,84 | 36,19 | 00:00:00 | | 2008-02-20 | 36,83 | 10.906.600 | 36,85 | 35,51 | 35,96 | 00:00:00 | | 2008-02-21 | 36,30 | 13.078.200 | 37,41 | 36,25 | 36,88 | 00:00:00 | | 2008-02-22 | 36,55 | 12.834.300 | 36,64 | 35,58 | 36,38 | 00:00:00 | | 2008-02-25 | 38,85 | 22.500.100 | 38,95 | 36,48 | 36,64 | 00:00:00 | | 2008-02-26 | 38,50 | 14.417.700 | 39,25 | 38,08 | 38,59 | 00:00:00 | | 2008-02-27 | 39,02 | 14.296.300 | 39,62 | 37,75 | 38,19 | 00:00:00 | | 2008-02-28 | 39,12 | 11.421.700 | 39,29 | 38,19 | 38,61 | 00:00:00 | | 2008-02-29 | 37,14 | 22.611.400 | 38,82 | 36,94 | 38,77 | 00:00:00 | | 2008-03-03 | 38,32 | 13.964.700 | 38,46 | 37,13 | 37,17 | 00:00:00 | | 2008-03-04 | 38,00 | 15.715.600 | 38,94 | 37,10 | 37,90 | 00:00:00 | | 2008-03-05 | 38,71 | 11.754.600 | 39,15 | 38,10 | 38,25 | 00:00:00 | | 2008-03-06 | 38,37 | 11.279.900 | 39,28 | 38,26 | 38,85 | 00:00:00 | | 2008-03-07 | 36,60 | 17.752.400 | 37,90 | 36,13 | 37,01 | 00:00:00 | | 2008-03-10 | 35,64 | 15.153.900 | 36,68 | 35,56 | 36,60 | 00:00:00 | | 2008-03-11 | 37,76 | 21.799.700 | 37,82 | 36,15 | 36,52 | 00:00:00 | | 2008-03-12 | 37,79 | 16.352.100 | 38,33 | 37,34 | 37,77 | 00:00:00 | | 2008-03-13 | 38,47 | 16.688.400 | 38,75 | 36,88 | 37,25 | 00:00:00 | | 2008-03-14 | 38,39 | 16.598.500 | 38,85 | 36,91 | 38,67 | 00:00:00 | | 2008-03-17 | 37,10 | 14.947.800 | 38,01 | 35,99 | 37,40 | 00:00:00 | | 2008-03-18 | 38,60 | 21.158.800 | 39,67 | 37,53 | 37,58 | 00:00:00 | | 2008-03-19 | 35,62 | 15.434.200 | 38,76 | 35,62 | 38,61 | 00:00:00 | | 2008-03-20 | 34,68 | 23.084.800 | 35,54 | 33,80 | 35,35 | 00:00:00 | | 2008-03-24 | 35,04 | 14.232.700 | 35,55 | 34,67 | 34,90 | 00:00:00 | | 2008-03-25 | 35,74 | 10.464.400 | 36,04 | 35,32 | 35,35 | 00:00:00 | | 2008-03-26 | 36,03 | 14.290.900 | 36,26 | 35,57 | 35,81 | 00:00:00 | | 2008-03-27 | 35,38 | 12.404.300 | 36,54 | 35,31 | 36,22 | 00:00:00 | | 2008-03-28 | 36,11 | 12.397.400 | 36,28 | 34,82 | 35,80 | 00:00:00 | | 2008-03-31 | 36,06 | 12.709.600 | 36,33 | 35,30 | 36,13 | 00:00:00 | | 2008-04-01 | 36,54 | 11.928.300 | 36,54 | 35,66 | 36,18 | 00:00:00 | | 2008-04-02 | 36,43 | 9.976.500 | 36,54 | 36,14 | 36,50 | 00:00:00 | | 2008-04-03 | 38,54 | 22.329.100 | 39,19 | 36,14 | 36,14 | 00:00:00 | | 2008-04-04 | 39,00 | 13.936.500 | 39,06 | 37,95 | 38,69 | 00:00:00 | | 2008-04-07 | 37,44 | 18.466.900 | 39,44 | 37,22 | 39,40 | 00:00:00 | | 2008-04-08 | 37,18 | 16.540.300 | 37,63 | 36,50 | 36,80 | 00:00:00 | | 2008-04-09 | 36,84 | 12.061.700 | 37,52 | 36,25 | 37,13 | 00:00:00 | | 2008-04-10 | 36,11 | 15.157.300 | 37,11 | 35,18 | 36,77 | 00:00:00 | | 2008-04-11 | 35,15 | 11.696.100 | 36,15 | 34,91 | 35,74 | 00:00:00 | | 2008-04-14 | 33,93 | 13.149.900 | 35,10 | 33,76 | 35,10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
