|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 32,17 | 10.758.600 | 32,73 | 31,69 | 31,93 | 00:00:00 | | 2008-08-07 | 31,80 | 7.829.100 | 32,42 | 31,69 | 32,01 | 00:00:00 | | 2008-08-08 | 31,76 | 11.710.500 | 32,01 | 30,65 | 31,80 | 00:00:00 | | 2008-08-11 | 31,23 | 12.309.800 | 31,74 | 30,73 | 31,74 | 00:00:00 | | 2008-08-12 | 30,96 | 12.288.200 | 31,81 | 30,84 | 31,29 | 00:00:00 | | 2008-08-13 | 32,25 | 14.405.400 | 32,49 | 30,80 | 30,90 | 00:00:00 | | 2008-08-14 | 31,86 | 10.743.000 | 32,48 | 31,65 | 32,02 | 00:00:00 | | 2008-08-15 | 31,81 | 9.137.600 | 32,14 | 31,28 | 31,87 | 00:00:00 | | 2008-08-18 | 31,11 | 8.881.000 | 32,38 | 30,90 | 32,07 | 00:00:00 | | 2008-08-19 | 31,11 | 9.186.300 | 31,62 | 30,82 | 30,95 | 00:00:00 | | 2008-08-20 | 31,71 | 9.636.800 | 31,79 | 30,85 | 31,36 | 00:00:00 | | 2008-08-21 | 32,14 | 7.655.100 | 32,37 | 31,33 | 31,76 | 00:00:00 | | 2008-08-22 | 32,28 | 7.687.900 | 32,31 | 31,47 | 32,28 | 00:00:00 | | 2008-08-25 | 31,42 | 8.877.400 | 32,29 | 31,25 | 31,81 | 00:00:00 | | 2008-08-26 | 31,61 | 5.636.800 | 31,74 | 31,09 | 31,34 | 00:00:00 | | 2008-08-27 | 32,08 | 6.434.500 | 32,38 | 31,42 | 31,85 | 00:00:00 | | 2008-08-28 | 32,40 | 8.067.800 | 32,70 | 32,12 | 32,33 | 00:00:00 | | 2008-08-29 | 32,13 | 5.762.300 | 32,50 | 32,01 | 32,38 | 00:00:00 | | 2008-09-02 | 30,46 | 14.634.800 | 32,00 | 30,16 | 31,75 | 00:00:00 | | 2008-09-03 | 29,80 | 18.097.700 | 30,66 | 29,12 | 30,46 | 00:00:00 | | 2008-09-04 | 28,56 | 15.162.100 | 30,18 | 28,25 | 29,71 | 00:00:00 | | 2008-09-05 | 28,30 | 17.488.500 | 28,68 | 27,24 | 28,54 | 00:00:00 | | 2008-09-08 | 27,54 | 18.328.400 | 29,57 | 27,12 | 28,85 | 00:00:00 | | 2008-09-09 | 26,82 | 20.777.900 | 27,82 | 26,82 | 27,26 | 00:00:00 | | 2008-09-10 | 27,19 | 17.299.400 | 27,76 | 26,19 | 27,12 | 00:00:00 | | 2008-09-11 | 27,62 | 16.808.400 | 27,74 | 25,93 | 26,67 | 00:00:00 | | 2008-09-12 | 28,67 | 13.568.600 | 28,88 | 27,35 | 27,42 | 00:00:00 | | 2008-09-15 | 26,93 | 13.764.500 | 28,33 | 26,48 | 27,70 | 00:00:00 | | 2008-09-16 | 26,50 | 25.531.700 | 26,73 | 25,18 | 26,33 | 00:00:00 | | 2008-09-17 | 25,17 | 20.877.000 | 26,72 | 24,98 | 26,15 | 00:00:00 | | 2008-09-18 | 25,87 | 25.387.200 | 26,15 | 23,09 | 25,67 | 00:00:00 | | 2008-09-19 | 26,79 | 22.580.100 | 27,50 | 25,55 | 27,01 | 00:00:00 | | 2008-09-22 | 26,80 | 13.239.400 | 27,50 | 26,46 | 26,60 | 00:00:00 | | 2008-09-23 | 25,59 | 12.923.600 | 27,21 | 25,46 | 26,56 | 00:00:00 | | 2008-09-24 | 25,62 | 13.371.900 | 26,64 | 25,35 | 26,08 | 00:00:00 | | 2008-09-25 | 24,92 | 19.048.600 | 25,97 | 24,53 | 25,77 | 00:00:00 | | 2008-09-26 | 23,54 | 21.984.500 | 24,50 | 23,40 | 24,43 | 00:00:00 | | 2008-09-29 | 21,38 | 28.674.500 | 23,29 | 20,93 | 23,20 | 00:00:00 | | 2008-09-30 | 22,58 | 15.930.800 | 22,61 | 21,74 | 22,06 | 00:00:00 | | 2008-10-01 | 21,27 | 22.614.500 | 22,35 | 20,79 | 22,35 | 00:00:00 | | 2008-10-02 | 19,38 | 25.943.800 | 21,18 | 19,24 | 21,08 | 00:00:00 | | 2008-10-03 | 19,24 | 24.410.000 | 21,18 | 18,98 | 19,81 | 00:00:00 | | 2008-10-06 | 18,11 | 31.042.600 | 19,00 | 16,70 | 18,65 | 00:00:00 | | 2008-10-07 | 16,71 | 26.210.300 | 18,94 | 16,71 | 18,45 | 00:00:00 | | 2008-10-08 | 14,71 | 58.221.000 | 15,49 | 13,40 | 15,16 | 00:00:00 | | 2008-10-09 | 12,46 | 31.007.000 | 15,86 | 11,98 | 15,06 | 00:00:00 | | 2008-10-10 | 11,25 | 44.527.500 | 13,20 | 10,51 | 11,64 | 00:00:00 | | 2008-10-13 | 13,82 | 30.195.300 | 14,14 | 12,10 | 13,39 | 00:00:00 | | 2008-10-14 | 12,99 | 27.870.200 | 15,00 | 12,60 | 14,65 | 00:00:00 | | 2008-10-15 | 11,33 | 33.351.800 | 12,76 | 11,25 | 12,64 | 00:00:00 | | 2008-10-16 | 12,21 | 30.050.300 | 12,28 | 10,96 | 11,55 | 00:00:00 | | 2008-10-17 | 11,80 | 25.961.500 | 13,07 | 11,58 | 11,89 | 00:00:00 | | 2008-10-20 | 12,41 | 23.577.400 | 12,42 | 11,73 | 12,20 | 00:00:00 | | 2008-10-21 | 12,15 | 21.362.600 | 12,79 | 11,75 | 12,12 | 00:00:00 | | 2008-10-22 | 10,52 | 42.094.200 | 11,76 | 10,15 | 11,69 | 00:00:00 | | 2008-10-23 | 9,99 | 45.427.100 | 10,85 | 9,52 | 10,63 | 00:00:00 | | 2008-10-24 | 9,41 | 31.848.900 | 9,94 | 9,05 | 9,33 | 00:00:00 | | 2008-10-27 | 9,04 | 24.810.300 | 9,72 | 9,04 | 9,46 | 00:00:00 | | 2008-10-28 | 10,78 | 32.922.500 | 10,83 | 9,00 | 9,50 | 00:00:00 | | 2008-10-29 | 11,15 | 31.628.000 | 11,75 | 10,53 | 11,04 | 00:00:00 | | 2008-10-30 | 11,45 | 28.523.000 | 11,88 | 11,01 | 11,69 | 00:00:00 | | 2008-10-31 | 11,50 | 24.523.800 | 11,58 | 11,06 | 11,37 | 00:00:00 | | 2008-11-03 | 11,88 | 21.106.500 | 12,12 | 11,28 | 11,83 | 00:00:00 | | 2008-11-04 | 12,47 | 27.848.900 | 12,57 | 12,14 | 12,34 | 00:00:00 | | 2008-11-05 | 11,80 | 21.865.700 | 12,45 | 11,70 | 12,22 | 00:00:00 | | 2008-11-06 | 10,26 | 24.528.500 | 11,72 | 10,15 | 11,50 | 00:00:00 | | 2008-11-07 | 11,19 | 19.670.700 | 11,28 | 10,39 | 10,47 | 00:00:00 | | 2008-11-10 | 11,78 | 21.502.900 | 12,04 | 11,55 | 11,80 | 00:00:00 | | 2008-11-11 | 10,94 | 21.032.100 | 11,37 | 10,63 | 11,20 | 00:00:00 | | 2008-11-12 | 10,17 | 18.126.400 | 10,87 | 10,16 | 10,49 | 00:00:00 | | 2008-11-13 | 11,20 | 32.862.500 | 11,30 | 9,50 | 10,43 | 00:00:00 | | 2008-11-14 | 10,84 | 26.030.900 | 11,83 | 10,78 | 10,97 | 00:00:00 | | 2008-11-17 | 9,67 | 25.257.200 | 10,69 | 9,66 | 10,51 | 00:00:00 | | 2008-11-18 | 9,48 | 23.024.200 | 9,98 | 9,25 | 9,92 | 00:00:00 | | 2008-11-19 | 8,16 | 33.912.000 | 9,37 | 8,11 | 9,35 | 00:00:00 | | 2008-11-20 | 6,85 | 51.012.300 | 8,12 | 6,80 | 8,07 | 00:00:00 | | 2008-11-21 | 8,44 | 48.341.500 | 8,50 | 7,27 | 7,61 | 00:00:00 | | 2008-11-24 | 9,15 | 34.169.300 | 9,34 | 8,60 | 9,00 | 00:00:00 | | 2008-11-25 | 9,70 | 26.161.400 | 9,85 | 9,04 | 9,56 | 00:00:00 | | 2008-11-26 | 10,48 | 18.441.300 | 10,52 | 9,24 | 9,48 | 00:00:00 | | 2008-11-28 | 10,76 | 12.408.400 | 10,80 | 9,97 | 10,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
