|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-14 | 33,93 | 13.149.900 | 35,10 | 33,76 | 35,10 | 00:00:00 | | 2008-04-15 | 34,84 | 8.478.100 | 35,21 | 34,10 | 34,10 | 00:00:00 | | 2008-04-16 | 35,97 | 8.406.200 | 36,01 | 35,02 | 35,16 | 00:00:00 | | 2008-04-17 | 35,57 | 7.174.600 | 36,37 | 35,16 | 35,93 | 00:00:00 | | 2008-04-18 | 36,26 | 8.594.100 | 36,49 | 35,66 | 36,10 | 00:00:00 | | 2008-04-21 | 36,25 | 5.450.800 | 36,43 | 35,70 | 36,21 | 00:00:00 | | 2008-04-22 | 35,70 | 7.497.400 | 36,31 | 35,34 | 36,17 | 00:00:00 | | 2008-04-23 | 35,33 | 6.286.900 | 35,89 | 35,05 | 35,77 | 00:00:00 | | 2008-04-24 | 34,85 | 9.136.200 | 35,54 | 34,61 | 35,32 | 00:00:00 | | 2008-04-25 | 35,72 | 6.991.500 | 35,79 | 34,56 | 34,96 | 00:00:00 | | 2008-04-28 | 35,74 | 7.086.500 | 36,23 | 35,32 | 35,73 | 00:00:00 | | 2008-04-29 | 34,65 | 9.334.700 | 35,70 | 34,50 | 35,67 | 00:00:00 | | 2008-04-30 | 34,78 | 9.559.500 | 35,24 | 34,36 | 34,69 | 00:00:00 | | 2008-05-01 | 34,72 | 15.751.500 | 35,27 | 33,65 | 34,67 | 00:00:00 | | 2008-05-02 | 36,11 | 12.082.800 | 36,36 | 34,85 | 34,95 | 00:00:00 | | 2008-05-05 | 36,89 | 9.915.400 | 37,01 | 35,77 | 36,19 | 00:00:00 | | 2008-05-06 | 38,00 | 13.730.400 | 38,01 | 37,03 | 37,47 | 00:00:00 | | 2008-05-07 | 38,09 | 17.489.300 | 38,61 | 37,35 | 38,09 | 00:00:00 | | 2008-05-08 | 39,65 | 21.946.100 | 39,78 | 38,61 | 38,61 | 00:00:00 | | 2008-05-09 | 39,04 | 15.575.300 | 39,69 | 38,76 | 39,68 | 00:00:00 | | 2008-05-12 | 41,61 | 24.169.800 | 41,64 | 38,92 | 39,22 | 00:00:00 | | 2008-05-13 | 42,12 | 21.743.600 | 42,50 | 41,15 | 41,31 | 00:00:00 | | 2008-05-14 | 42,00 | 19.110.200 | 42,89 | 41,70 | 42,20 | 00:00:00 | | 2008-05-15 | 42,74 | 13.148.000 | 43,75 | 41,52 | 42,11 | 00:00:00 | | 2008-05-16 | 43,15 | 18.425.200 | 43,21 | 41,83 | 42,92 | 00:00:00 | | 2008-05-19 | 44,59 | 25.374.400 | 44,77 | 42,91 | 43,00 | 00:00:00 | | 2008-05-20 | 43,23 | 15.140.400 | 44,09 | 42,26 | 44,08 | 00:00:00 | | 2008-05-21 | 41,70 | 12.962.500 | 43,61 | 41,53 | 43,19 | 00:00:00 | | 2008-05-22 | 40,80 | 12.574.400 | 41,75 | 40,76 | 40,92 | 00:00:00 | | 2008-05-23 | 40,25 | 12.593.900 | 41,00 | 39,78 | 40,54 | 00:00:00 | | 2008-05-27 | 40,38 | 7.587.300 | 40,59 | 39,75 | 40,18 | 00:00:00 | | 2008-05-28 | 41,57 | 11.600.100 | 41,62 | 40,06 | 40,50 | 00:00:00 | | 2008-05-29 | 40,34 | 10.999.300 | 41,49 | 40,24 | 41,20 | 00:00:00 | | 2008-05-30 | 40,59 | 9.309.600 | 41,09 | 39,86 | 40,60 | 00:00:00 | | 2008-06-02 | 40,63 | 8.074.000 | 40,72 | 39,97 | 40,48 | 00:00:00 | | 2008-06-03 | 39,60 | 9.458.300 | 41,02 | 39,25 | 40,31 | 00:00:00 | | 2008-06-04 | 38,90 | 9.217.600 | 40,00 | 38,76 | 39,50 | 00:00:00 | | 2008-06-05 | 40,08 | 9.600.500 | 40,14 | 38,62 | 39,08 | 00:00:00 | | 2008-06-06 | 39,22 | 12.044.900 | 40,49 | 39,04 | 39,77 | 00:00:00 | | 2008-06-09 | 42,17 | 17.796.200 | 42,31 | 39,73 | 40,28 | 00:00:00 | | 2008-06-10 | 42,72 | 27.098.600 | 44,24 | 41,46 | 41,79 | 00:00:00 | | 2008-06-11 | 39,32 | 23.464.100 | 41,75 | 39,16 | 41,52 | 00:00:00 | | 2008-06-12 | 37,74 | 16.031.200 | 40,21 | 37,50 | 39,26 | 00:00:00 | | 2008-06-13 | 39,46 | 11.593.000 | 39,75 | 37,89 | 38,12 | 00:00:00 | | 2008-06-16 | 39,70 | 9.355.000 | 40,22 | 39,29 | 39,69 | 00:00:00 | | 2008-06-17 | 39,45 | 9.917.900 | 40,28 | 39,34 | 39,73 | 00:00:00 | | 2008-06-18 | 39,10 | 8.699.100 | 39,63 | 38,59 | 39,12 | 00:00:00 | | 2008-06-19 | 39,12 | 7.518.500 | 39,79 | 38,64 | 39,16 | 00:00:00 | | 2008-06-20 | 37,34 | 17.507.400 | 38,94 | 37,22 | 38,73 | 00:00:00 | | 2008-06-23 | 37,71 | 10.050.400 | 37,96 | 36,96 | 37,49 | 00:00:00 | | 2008-06-24 | 36,89 | 11.060.200 | 38,00 | 36,76 | 37,60 | 00:00:00 | | 2008-06-25 | 36,94 | 13.207.200 | 37,32 | 36,10 | 37,25 | 00:00:00 | | 2008-06-26 | 35,30 | 14.714.400 | 36,75 | 35,20 | 36,59 | 00:00:00 | | 2008-06-27 | 35,38 | 14.929.200 | 35,83 | 34,88 | 35,30 | 00:00:00 | | 2008-06-30 | 35,62 | 12.038.000 | 36,23 | 35,36 | 35,50 | 00:00:00 | | 2008-07-01 | 34,44 | 21.864.500 | 35,52 | 33,40 | 35,28 | 00:00:00 | | 2008-07-02 | 32,11 | 19.990.100 | 34,76 | 32,06 | 34,76 | 00:00:00 | | 2008-07-03 | 32,78 | 11.567.700 | 33,05 | 31,64 | 32,32 | 00:00:00 | | 2008-07-07 | 33,39 | 19.298.400 | 34,54 | 32,66 | 33,17 | 00:00:00 | | 2008-07-08 | 32,33 | 22.491.100 | 33,54 | 31,02 | 33,54 | 00:00:00 | | 2008-07-09 | 31,54 | 23.881.400 | 34,10 | 31,49 | 33,99 | 00:00:00 | | 2008-07-10 | 34,60 | 28.759.700 | 34,96 | 32,26 | 32,33 | 00:00:00 | | 2008-07-11 | 34,64 | 20.188.200 | 35,23 | 33,75 | 34,23 | 00:00:00 | | 2008-07-14 | 34,94 | 16.724.000 | 35,66 | 34,44 | 35,49 | 00:00:00 | | 2008-07-15 | 34,51 | 18.770.800 | 35,31 | 34,00 | 34,72 | 00:00:00 | | 2008-07-16 | 34,78 | 16.072.000 | 34,90 | 33,44 | 34,84 | 00:00:00 | | 2008-07-17 | 33,74 | 20.221.900 | 34,71 | 32,49 | 34,47 | 00:00:00 | | 2008-07-18 | 33,81 | 15.360.400 | 34,36 | 33,06 | 33,70 | 00:00:00 | | 2008-07-21 | 33,96 | 11.619.600 | 34,17 | 33,25 | 34,17 | 00:00:00 | | 2008-07-22 | 33,88 | 11.269.400 | 34,15 | 32,98 | 34,13 | 00:00:00 | | 2008-07-23 | 32,73 | 12.252.800 | 33,82 | 32,49 | 33,82 | 00:00:00 | | 2008-07-24 | 31,28 | 14.040.900 | 32,96 | 31,20 | 32,81 | 00:00:00 | | 2008-07-25 | 31,81 | 9.750.700 | 32,39 | 31,28 | 31,45 | 00:00:00 | | 2008-07-28 | 32,66 | 19.571.900 | 33,27 | 31,52 | 31,74 | 00:00:00 | | 2008-07-29 | 33,36 | 12.700.700 | 33,48 | 32,81 | 32,89 | 00:00:00 | | 2008-07-30 | 34,84 | 14.923.500 | 34,84 | 32,68 | 32,68 | 00:00:00 | | 2008-07-31 | 33,75 | 10.824.200 | 34,80 | 33,61 | 34,78 | 00:00:00 | | 2008-08-01 | 32,14 | 13.428.800 | 33,75 | 32,01 | 33,75 | 00:00:00 | | 2008-08-04 | 31,04 | 13.090.900 | 32,16 | 30,74 | 32,16 | 00:00:00 | | 2008-08-05 | 31,83 | 14.390.400 | 32,03 | 30,69 | 31,31 | 00:00:00 | | 2008-08-06 | 32,17 | 10.758.600 | 32,73 | 31,69 | 31,93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
