|
 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 | | 2000-08-21 | 33,06 | 2.004.700 | 34,06 | 33,06 | 34,06 | 00:00:00 | | 2000-08-22 | 32,75 | 2.606.800 | 33,00 | 32,19 | 33,00 | 00:00:00 | | 2000-08-23 | 33,44 | 2.097.100 | 33,50 | 32,75 | 32,75 | 00:00:00 | | 2000-08-24 | 33,19 | 2.911.900 | 34,19 | 33,13 | 33,44 | 00:00:00 | | 2000-08-25 | 33,38 | 1.324.000 | 33,63 | 33,06 | 33,19 | 00:00:00 | | 2000-08-28 | 34,06 | 2.451.200 | 34,13 | 33,25 | 33,38 | 00:00:00 | | 2000-08-29 | 32,63 | 1.989.100 | 34,00 | 32,50 | 34,00 | 00:00:00 | | 2000-08-30 | 32,69 | 1.662.200 | 33,31 | 32,50 | 32,63 | 00:00:00 | | 2000-08-31 | 33,27 | 2.460.300 | 33,81 | 32,81 | 32,81 | 00:00:00 | | 2000-09-01 | 33,19 | 1.439.400 | 33,94 | 32,88 | 33,27 | 00:00:00 | | 2000-09-05 | 33,81 | 2.178.400 | 34,50 | 33,00 | 33,19 | 00:00:00 | | 2000-09-06 | 33,69 | 2.640.900 | 34,13 | 33,31 | 33,81 | 00:00:00 | | 2000-09-07 | 32,75 | 2.215.400 | 33,75 | 32,69 | 33,69 | 00:00:00 | | 2000-09-08 | 33,25 | 1.872.100 | 33,31 | 32,31 | 32,75 | 00:00:00 | | 2000-09-11 | 32,17 | 2.775.300 | 33,13 | 31,37 | 33,13 | 00:00:00 | | 2000-09-12 | 30,25 | 4.388.700 | 31,44 | 30,00 | 31,44 | 00:00:00 | | 2000-09-13 | 30,44 | 4.860.400 | 30,44 | 29,44 | 30,25 | 00:00:00 | | 2000-09-14 | 29,56 | 2.636.100 | 30,37 | 29,19 | 30,37 | 00:00:00 | | 2000-09-15 | 28,59 | 3.678.500 | 29,37 | 28,37 | 29,37 | 00:00:00 | | 2000-09-18 | 27,00 | 3.524.900 | 29,12 | 25,50 | 28,59 | 00:00:00 | | 2000-09-19 | 25,81 | 12.114.900 | 26,87 | 25,25 | 26,87 | 00:00:00 | | 2000-09-20 | 25,19 | 9.768.200 | 26,50 | 24,81 | 25,81 | 00:00:00 | | 2000-09-21 | 24,25 | 6.317.100 | 25,44 | 24,12 | 25,19 | 00:00:00 | | 2000-09-22 | 25,00 | 9.012.500 | 25,00 | 23,50 | 24,25 | 00:00:00 | | 2000-09-25 | 23,75 | 7.164.600 | 24,44 | 23,56 | 24,44 | 00:00:00 | | 2000-09-26 | 23,87 | 6.498.500 | 24,37 | 23,75 | 23,75 | 00:00:00 | | 2000-09-27 | 23,50 | 6.941.500 | 24,31 | 23,25 | 23,87 | 00:00:00 | | 2000-09-28 | 24,37 | 5.581.100 | 24,56 | 23,56 | 23,56 | 00:00:00 | | 2000-09-29 | 25,31 | 4.435.500 | 25,50 | 23,31 | 24,37 | 00:00:00 | | 2000-10-02 | 24,50 | 3.354.900 | 25,56 | 24,25 | 25,31 | 00:00:00 | | 2000-10-03 | 26,94 | 5.312.300 | 26,94 | 24,56 | 24,56 | 00:00:00 | | 2000-10-04 | 27,25 | 7.096.900 | 27,69 | 26,25 | 26,94 | 00:00:00 | | 2000-10-05 | 27,12 | 3.803.200 | 27,56 | 26,25 | 27,25 | 00:00:00 | | 2000-10-06 | 27,56 | 4.484.500 | 27,62 | 26,50 | 27,12 | 00:00:00 | | 2000-10-09 | 28,62 | 2.839.000 | 28,69 | 27,31 | 27,56 | 00:00:00 | | 2000-10-10 | 29,62 | 5.068.500 | 29,62 | 28,12 | 28,62 | 00:00:00 | | 2000-10-11 | 27,19 | 4.524.200 | 29,44 | 26,94 | 29,44 | 00:00:00 | | 2000-10-12 | 25,94 | 2.914.100 | 27,50 | 25,75 | 27,19 | 00:00:00 | | 2000-10-13 | 25,81 | 2.911.500 | 26,25 | 25,19 | 25,94 | 00:00:00 | | 2000-10-16 | 25,25 | 3.163.300 | 26,12 | 25,06 | 25,81 | 00:00:00 | | 2000-10-17 | 26,00 | 3.550.700 | 26,31 | 25,37 | 25,37 | 00:00:00 | | 2000-10-18 | 24,69 | 3.840.900 | 25,62 | 24,31 | 25,62 | 00:00:00 | | 2000-10-19 | 24,31 | 3.867.600 | 25,00 | 24,12 | 24,69 | 00:00:00 | | 2000-10-20 | 23,56 | 4.542.100 | 24,62 | 23,12 | 24,31 | 00:00:00 | | 2000-10-23 | 24,00 | 4.056.100 | 24,50 | 23,69 | 23,69 | 00:00:00 | | 2000-10-24 | 24,94 | 4.130.200 | 25,50 | 24,12 | 24,12 | 00:00:00 | | 2000-10-25 | 24,94 | 6.333.500 | 25,25 | 24,06 | 24,94 | 00:00:00 | | 2000-10-26 | 24,75 | 4.206.700 | 25,19 | 24,44 | 24,94 | 00:00:00 | | 2000-10-27 | 25,00 | 4.008.100 | 25,00 | 24,19 | 24,75 | 00:00:00 | | 2000-10-30 | 28,25 | 6.866.400 | 28,56 | 25,00 | 25,00 | 00:00:00 | | 2000-10-31 | 28,69 | 5.926.100 | 29,06 | 28,06 | 28,25 | 00:00:00 | | 2000-11-01 | 29,06 | 4.193.200 | 29,31 | 28,56 | 28,69 | 00:00:00 | | 2000-11-02 | 27,75 | 3.371.900 | 29,00 | 27,37 | 29,00 | 00:00:00 | | 2000-11-03 | 27,62 | 2.191.000 | 27,62 | 26,69 | 27,62 | 00:00:00 | | 2000-11-06 | 28,81 | 2.466.700 | 29,12 | 27,69 | 27,69 | 00:00:00 | | 2000-11-07 | 29,00 | 2.623.000 | 29,12 | 28,31 | 28,81 | 00:00:00 | | 2000-11-08 | 28,94 | 3.300.200 | 29,12 | 28,62 | 29,00 | 00:00:00 | | 2000-11-09 | 28,56 | 3.032.500 | 29,44 | 28,12 | 28,94 | 00:00:00 | | 2000-11-10 | 28,44 | 1.960.100 | 28,87 | 27,81 | 28,56 | 00:00:00 | | 2000-11-13 | 28,19 | 2.795.400 | 28,37 | 27,56 | 28,37 | 00:00:00 | | 2000-11-14 | 28,87 | 1.806.300 | 28,94 | 28,12 | 28,19 | 00:00:00 | | 2000-11-15 | 29,25 | 3.786.400 | 29,56 | 28,87 | 28,87 | 00:00:00 | | 2000-11-16 | 27,94 | 2.088.200 | 29,25 | 27,56 | 29,25 | 00:00:00 | | 2000-11-17 | 27,00 | 2.298.100 | 28,62 | 26,94 | 27,94 | 00:00:00 | | 2000-11-20 | 26,19 | 3.036.800 | 27,37 | 26,19 | 27,00 | 00:00:00 | | 2000-11-21 | 26,25 | 2.432.500 | 26,56 | 25,87 | 26,19 | 00:00:00 | | 2000-11-22 | 26,12 | 1.757.300 | 26,44 | 25,87 | 26,25 | 00:00:00 | | 2000-11-24 | 26,12 | 810.500 | 26,56 | 25,87 | 26,12 | 00:00:00 | | 2000-11-27 | 26,87 | 4.346.600 | 27,62 | 26,25 | 26,25 | 00:00:00 | | 2000-11-28 | 27,81 | 2.668.900 | 28,00 | 26,81 | 26,87 | 00:00:00 | | 2000-11-29 | 27,87 | 2.525.300 | 27,94 | 27,19 | 27,81 | 00:00:00 | | 2000-11-30 | 28,19 | 3.898.200 | 28,19 | 27,06 | 27,87 | 00:00:00 | | 2000-12-01 | 29,00 | 3.083.900 | 29,19 | 28,31 | 28,31 | 00:00:00 | | 2000-12-04 | 31,00 | 6.693.600 | 31,25 | 29,12 | 29,12 | 00:00:00 | | 2000-12-05 | 31,50 | 6.373.800 | 31,56 | 29,69 | 31,00 | 00:00:00 | | 2000-12-06 | 31,31 | 3.917.500 | 31,69 | 30,75 | 31,50 | 00:00:00 | | 2000-12-07 | 29,19 | 4.313.000 | 30,69 | 28,75 | 30,69 | 00:00:00 | | 2000-12-08 | 30,56 | 3.485.900 | 30,62 | 29,00 | 29,19 | 00:00:00 | | 2000-12-11 | 32,19 | 3.979.600 | 32,31 | 30,25 | 30,56 | 00:00:00 | | 2000-12-12 | 31,62 | 5.017.800 | 32,38 | 30,56 | 32,19 | 00:00:00 | | 2000-12-13 | 32,69 | 3.862.900 | 32,75 | 31,31 | 31,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
