|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-26 | 8,12 | 48.043.000 | 8,20 | 7,81 | 7,95 | 00:00:00 | | 2009-03-27 | 7,80 | 34.363.900 | 7,96 | 7,65 | 7,80 | 00:00:00 | | 2009-03-30 | 6,69 | 55.616.300 | 7,37 | 6,60 | 7,35 | 00:00:00 | | 2009-03-31 | 7,34 | 83.357.600 | 7,55 | 6,96 | 7,25 | 00:00:00 | | 2009-04-01 | 7,60 | 37.719.100 | 7,73 | 7,03 | 7,14 | 00:00:00 | | 2009-04-02 | 8,18 | 63.309.600 | 8,49 | 8,02 | 8,12 | 00:00:00 | | 2009-04-03 | 8,17 | 49.227.800 | 8,25 | 7,78 | 8,17 | 00:00:00 | | 2009-04-06 | 7,91 | 40.207.900 | 8,00 | 7,60 | 7,97 | 00:00:00 | | 2009-04-07 | 7,79 | 52.306.300 | 7,91 | 7,45 | 7,55 | 00:00:00 | | 2009-04-08 | 8,06 | 75.314.700 | 8,16 | 7,50 | 8,07 | 00:00:00 | | 2009-04-09 | 8,85 | 49.129.300 | 8,85 | 8,45 | 8,59 | 00:00:00 | | 2009-04-13 | 9,15 | 45.460.000 | 9,39 | 8,55 | 8,72 | 00:00:00 | | 2009-04-14 | 8,83 | 40.448.700 | 9,37 | 8,75 | 9,13 | 00:00:00 | | 2009-04-15 | 9,05 | 38.949.700 | 9,12 | 8,58 | 8,71 | 00:00:00 | | 2009-04-16 | 9,15 | 30.242.100 | 9,25 | 8,85 | 9,24 | 00:00:00 | | 2009-04-17 | 9,26 | 26.120.500 | 9,34 | 9,04 | 9,14 | 00:00:00 | | 2009-04-20 | 8,36 | 35.226.800 | 9,00 | 8,34 | 8,89 | 00:00:00 | | 2009-04-21 | 8,69 | 36.602.500 | 8,75 | 8,10 | 8,12 | 00:00:00 | | 2009-04-22 | 8,64 | 27.312.300 | 9,01 | 8,42 | 8,55 | 00:00:00 | | 2009-04-23 | 8,90 | 30.390.200 | 8,95 | 8,53 | 8,67 | 00:00:00 | | 2009-04-24 | 9,14 | 28.106.600 | 9,28 | 8,92 | 9,03 | 00:00:00 | | 2009-04-27 | 8,79 | 22.024.000 | 9,03 | 8,70 | 8,76 | 00:00:00 | | 2009-04-28 | 8,52 | 21.332.400 | 8,72 | 8,47 | 8,60 | 00:00:00 | | 2009-04-29 | 8,80 | 22.867.700 | 8,92 | 8,60 | 8,71 | 00:00:00 | | 2009-04-30 | 9,07 | 27.425.500 | 9,32 | 8,96 | 9,08 | 00:00:00 | | 2009-05-01 | 9,69 | 35.781.000 | 9,93 | 9,07 | 9,09 | 00:00:00 | | 2009-05-04 | 10,36 | 48.423.100 | 10,48 | 9,95 | 10,01 | 00:00:00 | | 2009-05-05 | 10,13 | 29.532.400 | 10,39 | 10,01 | 10,38 | 00:00:00 | | 2009-05-06 | 10,50 | 29.200.700 | 10,66 | 10,30 | 10,45 | 00:00:00 | | 2009-05-07 | 9,85 | 56.746.200 | 10,98 | 9,50 | 10,94 | 00:00:00 | | 2009-05-08 | 10,01 | 40.899.400 | 10,30 | 9,87 | 10,18 | 00:00:00 | | 2009-05-11 | 9,59 | 28.990.000 | 9,81 | 9,31 | 9,75 | 00:00:00 | | 2009-05-12 | 9,46 | 24.866.500 | 9,89 | 9,22 | 9,76 | 00:00:00 | | 2009-05-13 | 8,63 | 38.355.900 | 9,19 | 8,52 | 9,15 | 00:00:00 | | 2009-05-14 | 8,74 | 29.048.400 | 8,86 | 8,33 | 8,58 | 00:00:00 | | 2009-05-15 | 9,03 | 46.105.700 | 9,49 | 8,88 | 8,96 | 00:00:00 | | 2009-05-18 | 9,49 | 25.344.600 | 9,49 | 9,24 | 9,27 | 00:00:00 | | 2009-05-19 | 9,68 | 29.370.600 | 9,93 | 9,50 | 9,56 | 00:00:00 | | 2009-05-20 | 9,49 | 35.877.300 | 10,23 | 9,42 | 9,89 | 00:00:00 | | 2009-05-21 | 9,10 | 42.181.800 | 9,29 | 8,90 | 9,22 | 00:00:00 | | 2009-05-22 | 8,86 | 27.327.200 | 9,23 | 8,83 | 9,19 | 00:00:00 | | 2009-05-26 | 9,27 | 29.499.700 | 9,30 | 8,70 | 8,82 | 00:00:00 | | 2009-05-27 | 9,05 | 31.436.500 | 9,47 | 9,02 | 9,35 | 00:00:00 | | 2009-05-28 | 9,09 | 36.668.800 | 9,29 | 8,91 | 9,26 | 00:00:00 | | 2009-05-29 | 9,22 | 29.648.000 | 9,30 | 9,06 | 9,24 | 00:00:00 | | 2009-06-01 | 9,83 | 44.523.300 | 9,98 | 9,31 | 9,50 | 00:00:00 | | 2009-06-02 | 10,52 | 56.712.800 | 10,60 | 9,76 | 9,88 | 00:00:00 | | 2009-06-03 | 10,07 | 60.155.300 | 10,46 | 9,78 | 10,30 | 00:00:00 | | 2009-06-04 | 10,69 | 40.901.400 | 10,87 | 10,10 | 10,28 | 00:00:00 | | 2009-06-05 | 10,94 | 56.253.200 | 11,33 | 10,71 | 11,16 | 00:00:00 | | 2009-06-08 | 10,77 | 33.335.600 | 10,85 | 10,51 | 10,76 | 00:00:00 | | 2009-06-09 | 11,15 | 35.614.500 | 11,23 | 10,83 | 10,91 | 00:00:00 | | 2009-06-10 | 11,49 | 47.472.100 | 11,55 | 11,15 | 11,46 | 00:00:00 | | 2009-06-11 | 12,22 | 61.866.700 | 12,38 | 11,52 | 11,52 | 00:00:00 | | 2009-06-12 | 11,99 | 35.783.200 | 12,14 | 11,80 | 12,11 | 00:00:00 | | 2009-06-15 | 11,21 | 36.482.500 | 11,70 | 11,12 | 11,67 | 00:00:00 | | 2009-06-16 | 10,90 | 45.176.500 | 11,62 | 10,77 | 11,46 | 00:00:00 | | 2009-06-17 | 10,49 | 41.744.100 | 10,85 | 10,25 | 10,80 | 00:00:00 | | 2009-06-18 | 10,78 | 40.025.700 | 11,06 | 10,37 | 10,63 | 00:00:00 | | 2009-06-19 | 11,00 | 33.825.500 | 11,25 | 10,94 | 11,14 | 00:00:00 | | 2009-06-22 | 10,02 | 44.625.000 | 10,77 | 10,02 | 10,75 | 00:00:00 | | 2009-06-23 | 10,00 | 46.672.600 | 10,32 | 9,70 | 10,15 | 00:00:00 | | 2009-06-24 | 10,21 | 39.226.300 | 10,64 | 10,06 | 10,32 | 00:00:00 | | 2009-06-25 | 10,72 | 36.127.500 | 10,72 | 10,12 | 10,19 | 00:00:00 | | 2009-06-26 | 10,76 | 26.372.900 | 10,86 | 10,54 | 10,72 | 00:00:00 | | 2009-06-29 | 10,44 | 30.746.100 | 10,58 | 10,25 | 10,52 | 00:00:00 | | 2009-06-30 | 10,33 | 35.858.900 | 10,61 | 10,10 | 10,49 | 00:00:00 | | 2009-07-01 | 10,35 | 27.528.700 | 10,62 | 10,30 | 10,48 | 00:00:00 | | 2009-07-02 | 9,86 | 29.472.800 | 10,14 | 9,85 | 10,10 | 00:00:00 | | 2009-07-06 | 9,26 | 43.966.400 | 9,69 | 9,03 | 9,67 | 00:00:00 | | 2009-07-07 | 9,41 | 61.073.700 | 9,82 | 9,14 | 9,32 | 00:00:00 | | 2009-07-08 | 9,46 | 72.996.100 | 9,77 | 8,96 | 9,51 | 00:00:00 | | 2009-07-09 | 9,23 | 93.039.200 | 10,08 | 9,16 | 9,99 | 00:00:00 | | 2009-07-10 | 9,34 | 32.606.200 | 9,39 | 9,04 | 9,06 | 00:00:00 | | 2009-07-13 | 9,66 | 28.647.600 | 9,71 | 9,28 | 9,36 | 00:00:00 | | 2009-07-14 | 9,59 | 27.637.400 | 9,87 | 9,54 | 9,78 | 00:00:00 | | 2009-07-15 | 10,14 | 35.165.000 | 10,15 | 9,71 | 9,82 | 00:00:00 | | 2009-07-16 | 10,44 | 32.493.600 | 10,48 | 10,00 | 10,06 | 00:00:00 | | 2009-07-17 | 10,22 | 29.511.100 | 10,50 | 10,12 | 10,42 | 00:00:00 | | 2009-07-20 | 10,60 | 25.839.100 | 10,68 | 10,36 | 10,36 | 00:00:00 | | 2009-07-21 | 10,14 | 46.717.800 | 10,80 | 9,91 | 10,73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
