|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-28 | 10,76 | 12.408.400 | 10,80 | 9,97 | 10,40 | 00:00:00 | | 2008-12-01 | 9,31 | 23.760.300 | 10,42 | 9,26 | 10,18 | 00:00:00 | | 2008-12-02 | 9,76 | 21.725.600 | 10,01 | 9,37 | 9,75 | 00:00:00 | | 2008-12-03 | 9,29 | 25.642.900 | 9,41 | 8,63 | 9,03 | 00:00:00 | | 2008-12-04 | 8,06 | 35.759.300 | 9,17 | 7,93 | 9,17 | 00:00:00 | | 2008-12-05 | 8,15 | 50.684.700 | 8,26 | 7,46 | 8,11 | 00:00:00 | | 2008-12-08 | 9,58 | 38.981.800 | 9,77 | 8,75 | 8,81 | 00:00:00 | | 2008-12-09 | 9,55 | 29.108.300 | 10,28 | 9,22 | 9,54 | 00:00:00 | | 2008-12-10 | 10,20 | 22.589.500 | 10,30 | 9,91 | 10,10 | 00:00:00 | | 2008-12-11 | 9,98 | 24.013.500 | 10,58 | 9,73 | 10,06 | 00:00:00 | | 2008-12-12 | 10,08 | 27.403.600 | 10,14 | 9,25 | 9,37 | 00:00:00 | | 2008-12-15 | 9,91 | 18.700.000 | 10,50 | 9,76 | 10,23 | 00:00:00 | | 2008-12-16 | 10,39 | 19.698.500 | 10,40 | 9,82 | 10,07 | 00:00:00 | | 2008-12-17 | 10,35 | 23.803.800 | 10,92 | 10,08 | 10,16 | 00:00:00 | | 2008-12-18 | 9,77 | 23.334.600 | 10,57 | 9,72 | 10,56 | 00:00:00 | | 2008-12-19 | 9,70 | 29.015.600 | 10,13 | 9,61 | 10,04 | 00:00:00 | | 2008-12-22 | 9,23 | 22.861.700 | 9,99 | 8,95 | 9,90 | 00:00:00 | | 2008-12-23 | 9,57 | 16.502.000 | 9,77 | 9,26 | 9,40 | 00:00:00 | | 2008-12-24 | 9,39 | 4.550.000 | 9,66 | 9,31 | 9,64 | 00:00:00 | | 2008-12-26 | 9,78 | 7.650.400 | 9,84 | 9,30 | 9,39 | 00:00:00 | | 2008-12-29 | 9,73 | 10.085.900 | 10,25 | 9,52 | 10,00 | 00:00:00 | | 2008-12-30 | 10,69 | 25.456.900 | 10,70 | 9,65 | 9,86 | 00:00:00 | | 2008-12-31 | 11,26 | 29.560.100 | 11,46 | 10,65 | 10,66 | 00:00:00 | | 2009-01-02 | 12,11 | 30.645.200 | 12,44 | 11,35 | 11,36 | 00:00:00 | | 2009-01-05 | 11,86 | 33.195.000 | 12,35 | 11,48 | 12,22 | 00:00:00 | | 2009-01-06 | 12,12 | 25.350.700 | 12,33 | 11,92 | 12,19 | 00:00:00 | | 2009-01-07 | 10,89 | 35.320.700 | 11,55 | 10,78 | 11,01 | 00:00:00 | | 2009-01-08 | 11,36 | 19.990.100 | 11,42 | 10,52 | 10,63 | 00:00:00 | | 2009-01-09 | 10,81 | 20.296.500 | 11,48 | 10,75 | 11,40 | 00:00:00 | | 2009-01-12 | 10,06 | 31.415.900 | 10,25 | 9,75 | 10,20 | 00:00:00 | | 2009-01-13 | 9,55 | 44.918.400 | 9,98 | 9,30 | 9,75 | 00:00:00 | | 2009-01-14 | 9,03 | 33.401.100 | 9,41 | 8,75 | 9,24 | 00:00:00 | | 2009-01-15 | 9,37 | 29.644.000 | 9,58 | 8,71 | 8,93 | 00:00:00 | | 2009-01-16 | 9,43 | 24.256.800 | 9,74 | 8,96 | 9,64 | 00:00:00 | | 2009-01-20 | 8,35 | 31.321.200 | 9,31 | 8,35 | 9,15 | 00:00:00 | | 2009-01-21 | 8,56 | 39.788.300 | 8,62 | 8,01 | 8,62 | 00:00:00 | | 2009-01-22 | 8,25 | 26.118.700 | 8,50 | 8,16 | 8,41 | 00:00:00 | | 2009-01-23 | 8,33 | 32.878.200 | 8,68 | 7,90 | 8,00 | 00:00:00 | | 2009-01-26 | 8,35 | 23.149.600 | 8,67 | 8,21 | 8,39 | 00:00:00 | | 2009-01-27 | 8,61 | 17.330.000 | 8,68 | 8,35 | 8,45 | 00:00:00 | | 2009-01-28 | 8,75 | 26.047.000 | 9,00 | 8,57 | 8,89 | 00:00:00 | | 2009-01-29 | 8,44 | 23.310.100 | 8,56 | 8,20 | 8,54 | 00:00:00 | | 2009-01-30 | 7,79 | 26.600.900 | 8,50 | 7,74 | 8,48 | 00:00:00 | | 2009-02-02 | 7,69 | 19.276.400 | 7,95 | 7,53 | 7,77 | 00:00:00 | | 2009-02-03 | 8,04 | 20.728.400 | 8,09 | 7,76 | 7,89 | 00:00:00 | | 2009-02-04 | 7,82 | 23.934.100 | 8,25 | 7,76 | 8,07 | 00:00:00 | | 2009-02-05 | 8,06 | 25.654.700 | 8,23 | 7,56 | 7,79 | 00:00:00 | | 2009-02-06 | 8,40 | 22.924.200 | 8,60 | 8,16 | 8,24 | 00:00:00 | | 2009-02-09 | 8,50 | 23.391.800 | 8,90 | 8,36 | 8,52 | 00:00:00 | | 2009-02-10 | 7,65 | 44.486.500 | 8,85 | 7,57 | 8,57 | 00:00:00 | | 2009-02-11 | 7,70 | 25.469.200 | 7,94 | 7,53 | 7,90 | 00:00:00 | | 2009-02-12 | 7,51 | 40.218.500 | 7,83 | 7,21 | 7,75 | 00:00:00 | | 2009-02-13 | 7,48 | 22.839.700 | 7,65 | 7,35 | 7,60 | 00:00:00 | | 2009-02-17 | 6,75 | 32.527.500 | 7,30 | 6,75 | 7,16 | 00:00:00 | | 2009-02-18 | 6,49 | 31.208.700 | 6,89 | 6,39 | 6,82 | 00:00:00 | | 2009-02-19 | 6,35 | 19.894.900 | 6,82 | 6,35 | 6,70 | 00:00:00 | | 2009-02-20 | 6,29 | 27.962.100 | 6,37 | 5,99 | 6,15 | 00:00:00 | | 2009-02-23 | 5,81 | 29.943.800 | 6,43 | 5,80 | 6,42 | 00:00:00 | | 2009-02-24 | 6,39 | 29.117.500 | 6,42 | 5,70 | 5,91 | 00:00:00 | | 2009-02-25 | 6,47 | 33.619.300 | 6,67 | 6,08 | 6,46 | 00:00:00 | | 2009-02-26 | 6,51 | 29.468.100 | 7,15 | 6,47 | 6,68 | 00:00:00 | | 2009-02-27 | 6,23 | 25.940.600 | 6,54 | 6,01 | 6,25 | 00:00:00 | | 2009-03-02 | 5,49 | 35.136.600 | 6,13 | 5,43 | 6,05 | 00:00:00 | | 2009-03-03 | 5,53 | 28.507.600 | 5,98 | 5,45 | 5,85 | 00:00:00 | | 2009-03-04 | 6,24 | 40.841.900 | 6,40 | 5,81 | 5,88 | 00:00:00 | | 2009-03-05 | 5,26 | 46.785.200 | 6,03 | 5,12 | 6,02 | 00:00:00 | | 2009-03-06 | 5,22 | 35.696.300 | 5,55 | 4,97 | 5,41 | 00:00:00 | | 2009-03-09 | 5,39 | 28.588.400 | 5,63 | 5,16 | 5,20 | 00:00:00 | | 2009-03-10 | 6,12 | 34.268.700 | 6,19 | 5,68 | 5,71 | 00:00:00 | | 2009-03-11 | 5,76 | 31.876.700 | 6,20 | 5,68 | 6,16 | 00:00:00 | | 2009-03-12 | 5,98 | 31.706.000 | 6,00 | 5,51 | 5,73 | 00:00:00 | | 2009-03-13 | 5,73 | 26.095.100 | 5,96 | 5,64 | 5,95 | 00:00:00 | | 2009-03-16 | 6,12 | 34.759.700 | 6,40 | 5,78 | 5,92 | 00:00:00 | | 2009-03-17 | 5,59 | 83.875.300 | 5,72 | 5,33 | 5,41 | 00:00:00 | | 2009-03-18 | 5,48 | 84.142.400 | 5,65 | 5,22 | 5,50 | 00:00:00 | | 2009-03-19 | 6,40 | 242.106.500 | 6,74 | 5,73 | 5,81 | 00:00:00 | | 2009-03-20 | 6,54 | 106.569.400 | 6,64 | 6,12 | 6,51 | 00:00:00 | | 2009-03-23 | 7,40 | 79.755.400 | 7,40 | 6,64 | 6,80 | 00:00:00 | | 2009-03-24 | 7,32 | 61.045.400 | 7,54 | 7,04 | 7,17 | 00:00:00 | | 2009-03-25 | 7,72 | 70.759.500 | 8,00 | 7,35 | 7,63 | 00:00:00 | | 2009-03-26 | 8,12 | 48.043.000 | 8,20 | 7,81 | 7,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
