|
 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 2023-12-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 10,14 | 46.717.800 | 10,80 | 9,91 | 10,73 | 00:00:00 | | 2009-07-22 | 10,20 | 24.040.100 | 10,35 | 9,96 | 10,00 | 00:00:00 | | 2009-07-23 | 10,80 | 39.916.000 | 10,91 | 10,25 | 10,30 | 00:00:00 | | 2009-07-24 | 11,02 | 27.844.100 | 11,07 | 10,58 | 10,69 | 00:00:00 | | 2009-07-27 | 11,30 | 31.322.600 | 11,44 | 11,02 | 11,22 | 00:00:00 | | 2009-07-28 | 11,26 | 32.284.200 | 11,40 | 10,98 | 11,17 | 00:00:00 | | 2009-07-29 | 11,01 | 28.597.200 | 11,14 | 10,85 | 11,06 | 00:00:00 | | 2009-07-30 | 11,46 | 30.844.400 | 11,60 | 11,22 | 11,27 | 00:00:00 | | 2009-07-31 | 11,76 | 26.699.000 | 11,88 | 11,43 | 11,46 | 00:00:00 | | 2009-08-03 | 12,60 | 52.124.100 | 12,70 | 12,17 | 12,17 | 00:00:00 | | 2009-08-04 | 12,84 | 43.032.500 | 13,00 | 12,35 | 12,50 | 00:00:00 | | 2009-08-05 | 13,28 | 44.247.400 | 13,40 | 12,70 | 12,98 | 00:00:00 | | 2009-08-06 | 12,80 | 58.238.000 | 13,70 | 12,63 | 13,50 | 00:00:00 | | 2009-08-07 | 13,00 | 49.101.900 | 13,29 | 12,82 | 13,17 | 00:00:00 | | 2009-08-10 | 12,69 | 29.897.900 | 13,06 | 12,57 | 12,88 | 00:00:00 | | 2009-08-11 | 12,71 | 31.538.000 | 12,81 | 12,42 | 12,61 | 00:00:00 | | 2009-08-12 | 12,96 | 34.970.000 | 13,13 | 12,45 | 12,52 | 00:00:00 | | 2009-08-13 | 13,71 | 37.410.900 | 13,75 | 13,12 | 13,31 | 00:00:00 | | 2009-08-14 | 13,27 | 35.178.500 | 13,88 | 13,11 | 13,80 | 00:00:00 | | 2009-08-17 | 12,41 | 31.189.200 | 12,55 | 12,13 | 12,53 | 00:00:00 | | 2009-08-18 | 12,92 | 30.902.200 | 12,96 | 12,60 | 12,63 | 00:00:00 | | 2009-08-19 | 12,48 | 42.624.000 | 12,56 | 12,20 | 12,25 | 00:00:00 | | 2009-08-20 | 12,43 | 42.375.800 | 12,75 | 12,33 | 12,52 | 00:00:00 | | 2009-08-21 | 12,56 | 33.813.200 | 12,73 | 12,49 | 12,64 | 00:00:00 | | 2009-08-24 | 12,42 | 30.741.700 | 12,83 | 12,36 | 12,76 | 00:00:00 | | 2009-08-25 | 12,35 | 24.647.700 | 12,66 | 12,30 | 12,57 | 00:00:00 | | 2009-08-26 | 12,26 | 28.628.000 | 12,47 | 12,11 | 12,28 | 00:00:00 | | 2009-08-27 | 12,40 | 26.464.700 | 12,49 | 12,02 | 12,23 | 00:00:00 | | 2009-08-28 | 12,50 | 20.338.600 | 12,77 | 12,40 | 12,66 | 00:00:00 | | 2009-08-31 | 12,05 | 22.682.200 | 12,24 | 12,03 | 12,20 | 00:00:00 | | 2009-09-01 | 11,59 | 33.062.800 | 12,24 | 11,48 | 12,05 | 00:00:00 | | 2009-09-02 | 11,55 | 25.991.400 | 11,65 | 11,29 | 11,46 | 00:00:00 | | 2009-09-03 | 12,01 | 25.059.500 | 12,06 | 11,83 | 11,95 | 00:00:00 | | 2009-09-04 | 12,18 | 17.749.900 | 12,22 | 11,97 | 12,18 | 00:00:00 | | 2009-09-08 | 12,60 | 23.580.400 | 12,65 | 12,41 | 12,56 | 00:00:00 | | 2009-09-09 | 12,81 | 22.809.500 | 12,89 | 12,62 | 12,71 | 00:00:00 | | 2009-09-10 | 12,84 | 21.730.800 | 12,90 | 12,51 | 12,80 | 00:00:00 | | 2009-09-11 | 12,99 | 22.598.300 | 13,17 | 12,86 | 12,98 | 00:00:00 | | 2009-09-14 | 12,94 | 20.315.600 | 12,95 | 12,52 | 12,63 | 00:00:00 | | 2009-09-15 | 13,99 | 49.814.900 | 14,09 | 13,00 | 13,04 | 00:00:00 | | 2009-09-16 | 14,47 | 45.115.100 | 14,53 | 13,05 | 14,40 | 00:00:00 | | 2009-09-17 | 14,05 | 40.455.500 | 14,84 | 13,94 | 14,50 | 00:00:00 | | 2009-09-18 | 14,06 | 34.743.100 | 14,33 | 13,86 | 14,24 | 00:00:00 | | 2009-09-21 | 13,94 | 21.915.100 | 13,99 | 13,55 | 13,73 | 00:00:00 | | 2009-09-22 | 14,26 | 36.770.500 | 14,35 | 14,00 | 14,23 | 00:00:00 | | 2009-09-23 | 14,14 | 24.136.100 | 14,62 | 14,11 | 14,39 | 00:00:00 | | 2009-09-24 | 13,51 | 36.565.300 | 14,29 | 13,41 | 14,22 | 00:00:00 | | 2009-09-25 | 13,08 | 30.183.100 | 13,46 | 13,00 | 13,36 | 00:00:00 | | 2009-09-28 | 13,43 | 20.371.000 | 13,48 | 13,10 | 13,23 | 00:00:00 | | 2009-09-29 | 13,31 | 22.570.400 | 13,70 | 13,23 | 13,56 | 00:00:00 | | 2009-09-30 | 13,12 | 31.877.200 | 13,57 | 13,02 | 13,51 | 00:00:00 | | 2009-10-01 | 12,92 | 51.732.000 | 13,62 | 12,90 | 13,36 | 00:00:00 | | 2009-10-02 | 12,82 | 34.480.300 | 13,10 | 12,51 | 12,60 | 00:00:00 | | 2009-10-05 | 13,42 | 32.176.800 | 13,49 | 12,85 | 13,00 | 00:00:00 | | 2009-10-06 | 13,89 | 40.843.800 | 14,02 | 13,64 | 13,82 | 00:00:00 | | 2009-10-07 | 14,20 | 53.652.300 | 14,24 | 13,85 | 14,04 | 00:00:00 | | 2009-10-08 | 14,35 | 120.623.800 | 15,11 | 14,29 | 15,01 | 00:00:00 | | 2009-10-09 | 14,24 | 37.749.700 | 14,44 | 14,11 | 14,24 | 00:00:00 | | 2009-10-12 | 14,25 | 27.117.700 | 14,46 | 14,20 | 14,35 | 00:00:00 | | 2009-10-13 | 14,11 | 31.622.000 | 14,37 | 14,00 | 14,31 | 00:00:00 | | 2009-10-14 | 14,32 | 28.899.100 | 14,38 | 14,21 | 14,36 | 00:00:00 | | 2009-10-15 | 14,36 | 27.932.000 | 14,38 | 14,08 | 14,21 | 00:00:00 | | 2009-10-16 | 14,04 | 29.640.500 | 14,28 | 14,00 | 14,28 | 00:00:00 | | 2009-10-19 | 14,07 | 21.531.500 | 14,20 | 14,01 | 14,12 | 00:00:00 | | 2009-10-20 | 13,79 | 36.582.900 | 14,23 | 13,65 | 14,20 | 00:00:00 | | 2009-10-21 | 13,82 | 31.673.900 | 14,17 | 13,68 | 13,73 | 00:00:00 | | 2009-10-22 | 14,04 | 24.490.800 | 14,15 | 13,70 | 13,85 | 00:00:00 | | 2009-10-23 | 13,73 | 28.923.600 | 14,23 | 13,66 | 14,16 | 00:00:00 | | 2009-10-26 | 13,28 | 30.923.600 | 14,00 | 13,21 | 13,78 | 00:00:00 | | 2009-10-27 | 12,81 | 29.896.700 | 13,38 | 12,78 | 13,30 | 00:00:00 | | 2009-10-28 | 11,93 | 53.566.600 | 12,77 | 11,89 | 12,75 | 00:00:00 | | 2009-10-29 | 13,00 | 44.505.200 | 13,04 | 12,23 | 12,25 | 00:00:00 | | 2009-10-30 | 12,42 | 46.117.400 | 12,92 | 12,17 | 12,90 | 00:00:00 | | 2009-11-02 | 12,48 | 31.263.700 | 12,83 | 12,10 | 12,54 | 00:00:00 | | 2009-11-03 | 12,66 | 33.611.200 | 12,85 | 12,06 | 12,11 | 00:00:00 | | 2009-11-04 | 12,51 | 31.344.600 | 13,12 | 12,49 | 12,99 | 00:00:00 | | 2009-11-05 | 12,89 | 18.631.100 | 12,90 | 12,61 | 12,66 | 00:00:00 | | 2009-11-06 | 12,89 | 19.744.500 | 13,10 | 12,63 | 12,71 | 00:00:00 | | 2009-11-09 | 13,34 | 20.784.800 | 13,37 | 13,11 | 13,13 | 00:00:00 | | 2009-11-10 | 13,47 | 25.335.700 | 13,58 | 13,16 | 13,27 | 00:00:00 | | 2009-11-11 | 13,43 | 21.266.400 | 13,77 | 13,35 | 13,68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
