|
 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 | | 2009-11-11 | 13,43 | 21.266.400 | 13,77 | 13,35 | 13,68 | 00:00:00 | | 2009-11-12 | 13,20 | 22.362.800 | 13,65 | 13,15 | 13,33 | 00:00:00 | | 2009-11-13 | 13,18 | 17.429.300 | 13,29 | 13,01 | 13,22 | 00:00:00 | | 2009-11-16 | 13,61 | 23.186.500 | 13,73 | 13,36 | 13,36 | 00:00:00 | | 2009-11-17 | 13,76 | 23.417.900 | 13,77 | 13,32 | 13,46 | 00:00:00 | | 2009-11-18 | 13,76 | 20.623.300 | 13,80 | 13,56 | 13,76 | 00:00:00 | | 2009-11-19 | 13,22 | 31.789.400 | 13,54 | 13,08 | 13,52 | 00:00:00 | | 2009-11-20 | 13,13 | 22.301.800 | 13,15 | 12,92 | 13,04 | 00:00:00 | | 2009-11-23 | 13,06 | 22.122.900 | 13,44 | 13,02 | 13,37 | 00:00:00 | | 2009-11-24 | 12,92 | 31.703.800 | 13,06 | 12,75 | 13,03 | 00:00:00 | | 2009-11-25 | 13,00 | 18.203.300 | 13,12 | 12,92 | 12,99 | 00:00:00 | | 2009-11-27 | 12,66 | 15.567.600 | 12,80 | 12,46 | 12,52 | 00:00:00 | | 2009-11-30 | 12,52 | 24.395.700 | 12,82 | 12,48 | 12,73 | 00:00:00 | | 2009-12-01 | 12,80 | 26.405.600 | 12,96 | 12,64 | 12,75 | 00:00:00 | | 2009-12-02 | 13,64 | 49.393.900 | 13,64 | 12,89 | 12,90 | 00:00:00 | | 2009-12-03 | 13,27 | 33.419.100 | 13,65 | 13,21 | 13,65 | 00:00:00 | | 2009-12-04 | 12,99 | 46.748.400 | 13,74 | 12,71 | 13,61 | 00:00:00 | | 2009-12-07 | 13,05 | 22.221.600 | 13,28 | 12,90 | 12,91 | 00:00:00 | | 2009-12-08 | 12,87 | 20.694.200 | 12,97 | 12,79 | 12,93 | 00:00:00 | | 2009-12-09 | 13,08 | 25.261.800 | 13,10 | 12,77 | 12,87 | 00:00:00 | | 2009-12-10 | 13,50 | 32.116.100 | 13,59 | 13,19 | 13,21 | 00:00:00 | | 2009-12-11 | 14,61 | 75.170.100 | 14,69 | 13,76 | 13,80 | 00:00:00 | | 2009-12-14 | 14,82 | 36.727.200 | 15,00 | 14,54 | 14,62 | 00:00:00 | | 2009-12-15 | 14,68 | 19.900.500 | 14,88 | 14,45 | 14,57 | 00:00:00 | | 2009-12-16 | 14,90 | 30.756.200 | 15,15 | 14,75 | 14,75 | 00:00:00 | | 2009-12-17 | 14,50 | 20.387.400 | 14,80 | 14,49 | 14,70 | 00:00:00 | | 2009-12-18 | 14,58 | 29.841.600 | 14,73 | 14,26 | 14,56 | 00:00:00 | | 2009-12-21 | 15,73 | 60.926.900 | 15,98 | 15,13 | 15,14 | 00:00:00 | | 2009-12-22 | 15,79 | 31.679.100 | 15,81 | 15,51 | 15,59 | 00:00:00 | | 2009-12-23 | 16,00 | 26.149.600 | 16,00 | 15,67 | 15,86 | 00:00:00 | | 2009-12-24 | 16,34 | 14.327.300 | 16,37 | 16,01 | 16,02 | 00:00:00 | | 2009-12-28 | 16,10 | 19.011.600 | 16,51 | 15,99 | 16,49 | 00:00:00 | | 2009-12-29 | 16,03 | 14.275.200 | 16,28 | 15,96 | 16,16 | 00:00:00 | | 2009-12-30 | 16,30 | 18.347.200 | 16,35 | 15,77 | 15,93 | 00:00:00 | | 2009-12-31 | 16,12 | 16.494.200 | 16,39 | 16,10 | 16,33 | 00:00:00 | | 2010-01-04 | 16,65 | 25.878.700 | 16,89 | 16,40 | 16,47 | 00:00:00 | | 2010-01-05 | 16,13 | 49.927.600 | 16,85 | 16,03 | 16,83 | 00:00:00 | | 2010-01-06 | 16,97 | 46.742.600 | 17,06 | 16,26 | 16,31 | 00:00:00 | | 2010-01-07 | 16,61 | 38.641.600 | 16,66 | 16,30 | 16,52 | 00:00:00 | | 2010-01-08 | 17,02 | 33.156.200 | 17,02 | 16,45 | 16,46 | 00:00:00 | | 2010-01-11 | 17,45 | 75.519.400 | 17,60 | 17,13 | 17,49 | 00:00:00 | | 2010-01-12 | 15,52 | 155.842.200 | 16,25 | 15,42 | 16,12 | 00:00:00 | | 2010-01-13 | 15,98 | 58.694.400 | 15,99 | 15,41 | 15,77 | 00:00:00 | | 2010-01-14 | 15,81 | 32.361.300 | 16,10 | 15,79 | 15,99 | 00:00:00 | | 2010-01-15 | 15,63 | 33.414.100 | 15,85 | 15,46 | 15,76 | 00:00:00 | | 2010-01-19 | 15,62 | 34.422.600 | 15,82 | 15,46 | 15,58 | 00:00:00 | | 2010-01-20 | 15,23 | 35.652.600 | 15,47 | 15,15 | 15,42 | 00:00:00 | | 2010-01-21 | 14,25 | 69.903.800 | 15,30 | 14,22 | 15,19 | 00:00:00 | | 2010-01-22 | 13,40 | 84.447.900 | 14,18 | 13,33 | 14,18 | 00:00:00 | | 2010-01-25 | 13,39 | 44.158.000 | 13,85 | 13,31 | 13,76 | 00:00:00 | | 2010-01-26 | 13,54 | 43.895.300 | 13,95 | 13,30 | 13,45 | 00:00:00 | | 2010-01-27 | 13,30 | 55.348.300 | 13,70 | 12,96 | 13,70 | 00:00:00 | | 2010-01-28 | 12,92 | 53.726.500 | 13,47 | 12,26 | 13,42 | 00:00:00 | | 2010-01-29 | 12,73 | 42.930.000 | 13,30 | 12,61 | 13,13 | 00:00:00 | | 2010-02-01 | 13,36 | 40.050.900 | 13,39 | 12,91 | 12,99 | 00:00:00 | | 2010-02-02 | 13,67 | 50.545.100 | 13,90 | 13,52 | 13,76 | 00:00:00 | | 2010-02-03 | 13,49 | 36.035.900 | 13,89 | 13,43 | 13,60 | 00:00:00 | | 2010-02-04 | 12,91 | 44.573.600 | 13,29 | 12,90 | 13,29 | 00:00:00 | | 2010-02-05 | 13,18 | 43.958.300 | 13,19 | 12,61 | 12,91 | 00:00:00 | | 2010-02-08 | 13,06 | 39.374.000 | 13,53 | 12,93 | 13,18 | 00:00:00 | | 2010-02-09 | 13,28 | 44.007.800 | 13,50 | 13,10 | 13,36 | 00:00:00 | | 2010-02-10 | 13,16 | 33.049.100 | 13,34 | 13,00 | 13,31 | 00:00:00 | | 2010-02-11 | 13,58 | 34.175.800 | 13,65 | 13,12 | 13,19 | 00:00:00 | | 2010-02-12 | 13,28 | 46.120.500 | 13,42 | 13,19 | 13,33 | 00:00:00 | | 2010-02-16 | 13,74 | 37.174.700 | 13,75 | 13,35 | 13,53 | 00:00:00 | | 2010-02-17 | 13,60 | 26.052.800 | 13,90 | 13,51 | 13,89 | 00:00:00 | | 2010-02-18 | 13,61 | 27.454.200 | 13,66 | 13,42 | 13,45 | 00:00:00 | | 2010-02-19 | 13,53 | 28.570.000 | 13,69 | 13,45 | 13,55 | 00:00:00 | | 2010-02-22 | 13,54 | 23.186.500 | 13,70 | 13,44 | 13,68 | 00:00:00 | | 2010-02-23 | 13,18 | 35.014.800 | 13,52 | 13,05 | 13,44 | 00:00:00 | | 2010-02-24 | 13,06 | 36.209.200 | 13,29 | 12,95 | 13,18 | 00:00:00 | | 2010-02-25 | 13,31 | 39.537.100 | 13,33 | 12,80 | 12,90 | 00:00:00 | | 2010-02-26 | 13,30 | 24.756.200 | 13,37 | 13,12 | 13,36 | 00:00:00 | | 2010-03-01 | 13,31 | 31.578.700 | 13,41 | 13,19 | 13,25 | 00:00:00 | | 2010-03-02 | 13,24 | 32.505.200 | 13,52 | 13,22 | 13,41 | 00:00:00 | | 2010-03-03 | 13,34 | 33.294.300 | 13,50 | 13,23 | 13,30 | 00:00:00 | | 2010-03-04 | 13,43 | 29.437.500 | 13,54 | 13,32 | 13,36 | 00:00:00 | | 2010-03-05 | 13,84 | 40.722.900 | 13,96 | 13,49 | 13,54 | 00:00:00 | | 2010-03-08 | 13,78 | 32.362.900 | 14,02 | 13,71 | 14,00 | 00:00:00 | | 2010-03-09 | 13,67 | 33.445.500 | 13,78 | 13,60 | 13,69 | 00:00:00 | | 2010-03-10 | 13,57 | 32.081.000 | 13,77 | 13,53 | 13,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
