|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-02 | 10,00 | 15.464.400 | 10,18 | 9,88 | 10,18 | 00:00:00 | | 2010-07-06 | 10,21 | 29.444.200 | 10,39 | 10,10 | 10,36 | 00:00:00 | | 2010-07-07 | 10,55 | 21.760.700 | 10,55 | 10,20 | 10,24 | 00:00:00 | | 2010-07-08 | 10,72 | 21.004.600 | 10,75 | 10,47 | 10,72 | 00:00:00 | | 2010-07-09 | 10,94 | 21.033.700 | 10,97 | 10,67 | 10,74 | 00:00:00 | | 2010-07-12 | 10,87 | 38.956.300 | 11,00 | 10,68 | 11,00 | 00:00:00 | | 2010-07-13 | 11,00 | 58.563.100 | 11,34 | 10,87 | 11,32 | 00:00:00 | | 2010-07-14 | 10,91 | 25.837.200 | 11,11 | 10,82 | 11,01 | 00:00:00 | | 2010-07-15 | 10,84 | 23.386.700 | 10,95 | 10,61 | 10,95 | 00:00:00 | | 2010-07-16 | 10,41 | 28.250.900 | 10,75 | 10,41 | 10,72 | 00:00:00 | | 2010-07-19 | 10,58 | 26.717.100 | 10,68 | 10,31 | 10,50 | 00:00:00 | | 2010-07-20 | 10,85 | 28.965.900 | 10,87 | 10,32 | 10,40 | 00:00:00 | | 2010-07-21 | 10,59 | 25.065.300 | 11,01 | 10,53 | 10,95 | 00:00:00 | | 2010-07-22 | 10,82 | 25.839.800 | 10,99 | 10,73 | 10,80 | 00:00:00 | | 2010-07-23 | 11,05 | 25.071.300 | 11,12 | 10,67 | 10,87 | 00:00:00 | | 2010-07-26 | 11,23 | 26.400.800 | 11,37 | 11,01 | 11,14 | 00:00:00 | | 2010-07-27 | 11,21 | 24.449.400 | 11,42 | 11,11 | 11,35 | 00:00:00 | | 2010-07-28 | 11,04 | 18.664.900 | 11,28 | 10,96 | 11,14 | 00:00:00 | | 2010-07-29 | 11,02 | 14.413.000 | 11,20 | 10,87 | 11,10 | 00:00:00 | | 2010-07-30 | 11,17 | 22.641.900 | 11,28 | 10,86 | 10,95 | 00:00:00 | | 2010-08-02 | 11,71 | 25.864.300 | 11,73 | 11,33 | 11,35 | 00:00:00 | | 2010-08-03 | 11,56 | 28.362.300 | 11,78 | 11,53 | 11,68 | 00:00:00 | | 2010-08-04 | 11,52 | 21.893.100 | 11,60 | 11,38 | 11,60 | 00:00:00 | | 2010-08-05 | 11,58 | 15.558.500 | 11,63 | 11,39 | 11,45 | 00:00:00 | | 2010-08-06 | 11,59 | 17.560.000 | 11,73 | 11,45 | 11,45 | 00:00:00 | | 2010-08-09 | 11,66 | 14.549.900 | 11,75 | 11,58 | 11,62 | 00:00:00 | | 2010-08-10 | 11,35 | 26.451.900 | 11,49 | 11,18 | 11,43 | 00:00:00 | | 2010-08-11 | 10,66 | 33.411.600 | 11,13 | 10,62 | 11,11 | 00:00:00 | | 2010-08-12 | 10,73 | 19.468.500 | 10,90 | 10,47 | 10,59 | 00:00:00 | | 2010-08-13 | 10,64 | 15.434.000 | 10,79 | 10,58 | 10,67 | 00:00:00 | | 2010-08-16 | 10,60 | 14.576.400 | 10,69 | 10,50 | 10,56 | 00:00:00 | | 2010-08-17 | 10,95 | 22.810.200 | 11,05 | 10,69 | 10,71 | 00:00:00 | | 2010-08-18 | 10,93 | 19.500.600 | 11,07 | 10,78 | 10,98 | 00:00:00 | | 2010-08-19 | 10,66 | 26.410.100 | 10,93 | 10,50 | 10,86 | 00:00:00 | | 2010-08-20 | 10,57 | 16.836.600 | 10,59 | 10,45 | 10,54 | 00:00:00 | | 2010-08-23 | 10,37 | 17.212.600 | 10,69 | 10,35 | 10,67 | 00:00:00 | | 2010-08-24 | 10,06 | 22.719.300 | 10,30 | 10,06 | 10,18 | 00:00:00 | | 2010-08-25 | 10,11 | 18.925.900 | 10,16 | 9,92 | 9,99 | 00:00:00 | | 2010-08-26 | 10,01 | 21.602.300 | 10,31 | 10,01 | 10,18 | 00:00:00 | | 2010-08-27 | 10,32 | 24.420.400 | 10,36 | 9,97 | 10,15 | 00:00:00 | | 2010-08-30 | 10,25 | 21.879.500 | 10,46 | 10,24 | 10,30 | 00:00:00 | | 2010-08-31 | 10,22 | 21.111.400 | 10,36 | 10,10 | 10,20 | 00:00:00 | | 2010-09-01 | 10,52 | 24.241.900 | 10,54 | 10,32 | 10,41 | 00:00:00 | | 2010-09-02 | 10,83 | 31.414.700 | 10,84 | 10,46 | 10,55 | 00:00:00 | | 2010-09-03 | 10,88 | 16.624.200 | 11,07 | 10,82 | 11,01 | 00:00:00 | | 2010-09-07 | 10,86 | 18.769.200 | 10,96 | 10,70 | 10,79 | 00:00:00 | | 2010-09-08 | 11,07 | 25.543.600 | 11,23 | 10,90 | 10,93 | 00:00:00 | | 2010-09-09 | 11,23 | 25.406.500 | 11,34 | 11,17 | 11,26 | 00:00:00 | | 2010-09-10 | 11,17 | 15.649.500 | 11,37 | 11,13 | 11,22 | 00:00:00 | | 2010-09-13 | 11,52 | 24.603.200 | 11,59 | 11,33 | 11,38 | 00:00:00 | | 2010-09-14 | 11,49 | 20.947.700 | 11,59 | 11,33 | 11,46 | 00:00:00 | | 2010-09-15 | 11,43 | 18.973.600 | 11,48 | 11,33 | 11,40 | 00:00:00 | | 2010-09-16 | 11,26 | 28.514.800 | 11,39 | 11,15 | 11,34 | 00:00:00 | | 2010-09-17 | 11,17 | 22.715.000 | 11,34 | 11,10 | 11,32 | 00:00:00 | | 2010-09-20 | 11,38 | 18.674.300 | 11,44 | 11,14 | 11,25 | 00:00:00 | | 2010-09-21 | 11,17 | 33.668.000 | 11,42 | 10,99 | 11,38 | 00:00:00 | | 2010-09-22 | 11,70 | 44.201.600 | 11,75 | 11,16 | 11,16 | 00:00:00 | | 2010-09-23 | 11,74 | 39.840.000 | 12,16 | 11,48 | 11,61 | 00:00:00 | | 2010-09-24 | 12,20 | 30.765.100 | 12,25 | 11,97 | 12,00 | 00:00:00 | | 2010-09-27 | 12,07 | 26.729.900 | 12,16 | 11,96 | 12,16 | 00:00:00 | | 2010-09-28 | 12,22 | 30.097.800 | 12,25 | 11,81 | 12,10 | 00:00:00 | | 2010-09-29 | 12,08 | 18.440.600 | 12,20 | 12,03 | 12,17 | 00:00:00 | | 2010-09-30 | 12,11 | 21.466.700 | 12,25 | 11,94 | 12,19 | 00:00:00 | | 2010-10-01 | 12,23 | 22.997.500 | 12,40 | 12,20 | 12,24 | 00:00:00 | | 2010-10-04 | 11,92 | 31.064.900 | 12,20 | 11,81 | 12,14 | 00:00:00 | | 2010-10-05 | 12,14 | 29.987.700 | 12,23 | 12,02 | 12,07 | 00:00:00 | | 2010-10-06 | 12,37 | 28.065.900 | 12,47 | 12,10 | 12,16 | 00:00:00 | | 2010-10-07 | 12,20 | 41.216.500 | 12,57 | 12,15 | 12,52 | 00:00:00 | | 2010-10-08 | 12,89 | 72.738.500 | 13,13 | 12,60 | 12,60 | 00:00:00 | | 2010-10-11 | 12,93 | 23.318.100 | 13,09 | 12,83 | 13,04 | 00:00:00 | | 2010-10-12 | 13,20 | 35.369.300 | 13,23 | 12,79 | 12,91 | 00:00:00 | | 2010-10-13 | 13,37 | 34.123.200 | 13,45 | 13,30 | 13,41 | 00:00:00 | | 2010-10-14 | 13,13 | 26.798.100 | 13,49 | 13,05 | 13,49 | 00:00:00 | | 2010-10-15 | 13,13 | 40.957.600 | 13,29 | 12,77 | 13,23 | 00:00:00 | | 2010-10-18 | 13,14 | 18.558.800 | 13,19 | 12,86 | 13,12 | 00:00:00 | | 2010-10-19 | 12,67 | 28.991.200 | 12,95 | 12,58 | 12,90 | 00:00:00 | | 2010-10-20 | 12,95 | 30.964.900 | 13,01 | 12,67 | 12,72 | 00:00:00 | | 2010-10-21 | 12,78 | 24.891.900 | 13,06 | 12,63 | 13,01 | 00:00:00 | | 2010-10-22 | 12,72 | 18.729.700 | 12,85 | 12,63 | 12,81 | 00:00:00 | | 2010-10-25 | 12,88 | 20.530.800 | 13,05 | 12,83 | 12,94 | 00:00:00 | | 2010-10-26 | 12,87 | 21.623.600 | 12,92 | 12,66 | 12,77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
