|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-10 | 13,57 | 32.081.000 | 13,77 | 13,53 | 13,75 | 00:00:00 | | 2010-03-11 | 13,64 | 26.600.200 | 13,64 | 13,44 | 13,55 | 00:00:00 | | 2010-03-12 | 13,60 | 28.845.900 | 13,85 | 13,57 | 13,75 | 00:00:00 | | 2010-03-15 | 13,51 | 23.501.200 | 13,60 | 13,35 | 13,57 | 00:00:00 | | 2010-03-16 | 13,80 | 30.802.100 | 13,80 | 13,52 | 13,57 | 00:00:00 | | 2010-03-17 | 14,46 | 84.626.500 | 14,80 | 14,00 | 14,02 | 00:00:00 | | 2010-03-18 | 14,30 | 48.365.100 | 14,82 | 14,24 | 14,48 | 00:00:00 | | 2010-03-19 | 14,26 | 44.617.000 | 14,54 | 14,07 | 14,43 | 00:00:00 | | 2010-03-22 | 14,34 | 31.056.700 | 14,45 | 13,90 | 14,06 | 00:00:00 | | 2010-03-23 | 14,50 | 28.530.400 | 14,58 | 14,24 | 14,44 | 00:00:00 | | 2010-03-24 | 14,32 | 35.190.200 | 14,50 | 14,32 | 14,40 | 00:00:00 | | 2010-03-25 | 14,11 | 42.341.100 | 14,67 | 14,08 | 14,50 | 00:00:00 | | 2010-03-26 | 14,27 | 32.154.500 | 14,44 | 14,11 | 14,29 | 00:00:00 | | 2010-03-29 | 14,44 | 23.820.900 | 14,52 | 14,33 | 14,45 | 00:00:00 | | 2010-03-30 | 14,40 | 24.011.600 | 14,51 | 14,31 | 14,46 | 00:00:00 | | 2010-03-31 | 14,24 | 23.312.400 | 14,44 | 14,22 | 14,30 | 00:00:00 | | 2010-04-01 | 14,70 | 31.411.800 | 14,81 | 14,38 | 14,40 | 00:00:00 | | 2010-04-05 | 14,73 | 31.283.700 | 14,80 | 14,49 | 14,57 | 00:00:00 | | 2010-04-06 | 15,03 | 42.053.300 | 15,14 | 14,56 | 14,60 | 00:00:00 | | 2010-04-07 | 14,74 | 31.680.400 | 15,15 | 14,65 | 15,01 | 00:00:00 | | 2010-04-08 | 14,87 | 24.399.200 | 14,90 | 14,50 | 14,61 | 00:00:00 | | 2010-04-09 | 14,39 | 56.169.000 | 14,74 | 14,19 | 14,70 | 00:00:00 | | 2010-04-12 | 14,57 | 56.999.000 | 14,77 | 14,45 | 14,51 | 00:00:00 | | 2010-04-13 | 14,34 | 100.670.700 | 14,39 | 14,06 | 14,30 | 00:00:00 | | 2010-04-14 | 14,43 | 35.097.600 | 14,47 | 14,19 | 14,39 | 00:00:00 | | 2010-04-15 | 14,31 | 30.266.200 | 14,50 | 14,26 | 14,33 | 00:00:00 | | 2010-04-16 | 13,91 | 51.966.500 | 14,26 | 13,80 | 14,22 | 00:00:00 | | 2010-04-19 | 13,72 | 37.695.200 | 13,78 | 13,49 | 13,77 | 00:00:00 | | 2010-04-20 | 13,75 | 23.708.600 | 13,98 | 13,71 | 13,89 | 00:00:00 | | 2010-04-21 | 13,71 | 32.111.700 | 13,88 | 13,56 | 13,80 | 00:00:00 | | 2010-04-22 | 13,85 | 25.437.300 | 13,89 | 13,50 | 13,62 | 00:00:00 | | 2010-04-23 | 14,11 | 24.515.200 | 14,18 | 13,76 | 13,86 | 00:00:00 | | 2010-04-26 | 14,05 | 21.767.900 | 14,29 | 14,02 | 14,16 | 00:00:00 | | 2010-04-27 | 13,44 | 48.552.200 | 13,98 | 13,41 | 13,96 | 00:00:00 | | 2010-04-28 | 13,57 | 32.570.600 | 13,64 | 13,35 | 13,47 | 00:00:00 | | 2010-04-29 | 13,72 | 26.205.900 | 13,82 | 13,60 | 13,68 | 00:00:00 | | 2010-04-30 | 13,43 | 29.283.700 | 13,78 | 13,37 | 13,73 | 00:00:00 | | 2010-05-03 | 13,15 | 45.551.700 | 13,54 | 12,97 | 13,50 | 00:00:00 | | 2010-05-04 | 12,58 | 55.237.800 | 12,94 | 12,48 | 12,94 | 00:00:00 | | 2010-05-05 | 12,46 | 41.846.000 | 12,80 | 12,09 | 12,31 | 00:00:00 | | 2010-05-06 | 11,94 | 59.044.500 | 12,64 | 11,25 | 12,34 | 00:00:00 | | 2010-05-07 | 12,00 | 72.772.700 | 12,38 | 11,72 | 12,13 | 00:00:00 | | 2010-05-10 | 12,59 | 38.907.700 | 12,66 | 12,38 | 12,55 | 00:00:00 | | 2010-05-11 | 12,13 | 37.196.800 | 12,41 | 12,07 | 12,22 | 00:00:00 | | 2010-05-12 | 12,46 | 31.220.200 | 12,54 | 12,16 | 12,20 | 00:00:00 | | 2010-05-13 | 12,80 | 45.684.000 | 13,24 | 12,59 | 12,61 | 00:00:00 | | 2010-05-14 | 12,36 | 40.129.700 | 12,66 | 12,22 | 12,66 | 00:00:00 | | 2010-05-17 | 12,10 | 38.761.500 | 12,33 | 11,80 | 12,29 | 00:00:00 | | 2010-05-18 | 11,82 | 39.973.800 | 12,41 | 11,80 | 12,25 | 00:00:00 | | 2010-05-19 | 11,78 | 45.086.800 | 11,98 | 11,53 | 11,75 | 00:00:00 | | 2010-05-20 | 11,07 | 59.848.000 | 11,63 | 11,01 | 11,47 | 00:00:00 | | 2010-05-21 | 11,35 | 43.648.100 | 11,45 | 10,80 | 10,89 | 00:00:00 | | 2010-05-24 | 11,09 | 22.294.300 | 11,42 | 11,07 | 11,31 | 00:00:00 | | 2010-05-25 | 11,30 | 48.519.200 | 11,35 | 10,56 | 10,60 | 00:00:00 | | 2010-05-26 | 11,25 | 34.746.000 | 11,68 | 11,20 | 11,64 | 00:00:00 | | 2010-05-27 | 11,82 | 25.671.700 | 11,84 | 11,27 | 11,62 | 00:00:00 | | 2010-05-28 | 11,64 | 20.995.700 | 11,79 | 11,54 | 11,79 | 00:00:00 | | 2010-06-01 | 11,19 | 23.387.400 | 11,68 | 11,18 | 11,43 | 00:00:00 | | 2010-06-02 | 11,48 | 26.195.800 | 11,49 | 11,12 | 11,29 | 00:00:00 | | 2010-06-03 | 11,37 | 25.604.100 | 11,60 | 11,12 | 11,60 | 00:00:00 | | 2010-06-04 | 10,84 | 30.356.600 | 11,26 | 10,81 | 11,04 | 00:00:00 | | 2010-06-07 | 10,51 | 28.315.600 | 10,94 | 10,50 | 10,87 | 00:00:00 | | 2010-06-08 | 10,76 | 27.921.800 | 10,85 | 10,49 | 10,55 | 00:00:00 | | 2010-06-09 | 10,80 | 26.125.100 | 11,11 | 10,76 | 10,93 | 00:00:00 | | 2010-06-10 | 11,25 | 22.434.800 | 11,26 | 11,01 | 11,02 | 00:00:00 | | 2010-06-11 | 11,36 | 18.310.100 | 11,39 | 11,10 | 11,15 | 00:00:00 | | 2010-06-14 | 11,34 | 17.828.100 | 11,68 | 11,31 | 11,55 | 00:00:00 | | 2010-06-15 | 11,59 | 22.033.300 | 11,62 | 11,42 | 11,47 | 00:00:00 | | 2010-06-16 | 11,41 | 16.450.200 | 11,52 | 11,35 | 11,46 | 00:00:00 | | 2010-06-17 | 11,18 | 23.767.100 | 11,45 | 11,09 | 11,45 | 00:00:00 | | 2010-06-18 | 11,11 | 21.300.100 | 11,28 | 11,02 | 11,19 | 00:00:00 | | 2010-06-21 | 11,72 | 63.197.600 | 12,12 | 11,42 | 11,43 | 00:00:00 | | 2010-06-22 | 11,29 | 31.799.400 | 11,80 | 11,25 | 11,76 | 00:00:00 | | 2010-06-23 | 11,43 | 31.951.800 | 11,51 | 11,18 | 11,40 | 00:00:00 | | 2010-06-24 | 11,11 | 25.208.800 | 11,37 | 11,07 | 11,31 | 00:00:00 | | 2010-06-25 | 11,23 | 28.665.300 | 11,28 | 10,99 | 11,17 | 00:00:00 | | 2010-06-28 | 11,03 | 19.088.300 | 11,27 | 11,00 | 11,20 | 00:00:00 | | 2010-06-29 | 10,34 | 32.347.500 | 10,76 | 10,28 | 10,76 | 00:00:00 | | 2010-06-30 | 10,06 | 34.450.000 | 10,55 | 10,01 | 10,38 | 00:00:00 | | 2010-07-01 | 10,05 | 32.207.500 | 10,26 | 9,81 | 10,10 | 00:00:00 | | 2010-07-02 | 10,00 | 15.464.400 | 10,18 | 9,88 | 10,18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
