|
 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 | | 2010-10-26 | 12,87 | 21.623.600 | 12,92 | 12,66 | 12,77 | 00:00:00 | | 2010-10-27 | 12,70 | 24.022.900 | 12,83 | 12,51 | 12,72 | 00:00:00 | | 2010-10-28 | 12,65 | 16.057.400 | 12,82 | 12,61 | 12,82 | 00:00:00 | | 2010-10-29 | 13,14 | 39.205.400 | 13,23 | 12,58 | 12,65 | 00:00:00 | | 2010-11-01 | 13,05 | 18.869.800 | 13,29 | 12,95 | 13,19 | 00:00:00 | | 2010-11-02 | 13,24 | 17.711.700 | 13,25 | 13,09 | 13,15 | 00:00:00 | | 2010-11-03 | 13,14 | 21.506.200 | 13,25 | 12,96 | 13,19 | 00:00:00 | | 2010-11-04 | 13,60 | 27.999.200 | 13,62 | 13,35 | 13,36 | 00:00:00 | | 2010-11-05 | 14,00 | 32.119.300 | 14,08 | 13,52 | 13,67 | 00:00:00 | | 2010-11-08 | 13,96 | 22.649.100 | 13,99 | 13,74 | 13,90 | 00:00:00 | | 2010-11-09 | 13,75 | 29.886.200 | 14,17 | 13,63 | 14,05 | 00:00:00 | | 2010-11-10 | 13,88 | 24.743.100 | 13,96 | 13,58 | 13,94 | 00:00:00 | | 2010-11-11 | 13,81 | 21.881.000 | 13,95 | 13,60 | 13,67 | 00:00:00 | | 2010-11-12 | 13,49 | 27.672.300 | 13,72 | 13,32 | 13,67 | 00:00:00 | | 2010-11-15 | 13,40 | 18.426.200 | 13,69 | 13,39 | 13,65 | 00:00:00 | | 2010-11-16 | 13,03 | 32.942.500 | 13,20 | 12,86 | 13,18 | 00:00:00 | | 2010-11-17 | 12,94 | 16.002.000 | 13,10 | 12,90 | 12,98 | 00:00:00 | | 2010-11-18 | 13,38 | 28.442.900 | 13,56 | 13,20 | 13,21 | 00:00:00 | | 2010-11-19 | 13,38 | 17.956.300 | 13,46 | 13,09 | 13,28 | 00:00:00 | | 2010-11-22 | 13,29 | 17.406.800 | 13,38 | 13,11 | 13,32 | 00:00:00 | | 2010-11-23 | 13,13 | 23.169.900 | 13,18 | 12,96 | 13,10 | 00:00:00 | | 2010-11-24 | 13,31 | 14.764.900 | 13,31 | 13,15 | 13,15 | 00:00:00 | | 2010-11-26 | 13,17 | 5.571.900 | 13,20 | 13,06 | 13,13 | 00:00:00 | | 2010-11-29 | 13,29 | 21.858.100 | 13,35 | 13,00 | 13,07 | 00:00:00 | | 2010-11-30 | 13,13 | 16.541.600 | 13,29 | 13,05 | 13,11 | 00:00:00 | | 2010-12-01 | 13,57 | 21.548.700 | 13,58 | 13,31 | 13,35 | 00:00:00 | | 2010-12-02 | 14,09 | 43.353.400 | 14,10 | 13,68 | 13,82 | 00:00:00 | | 2010-12-03 | 14,23 | 25.064.400 | 14,25 | 13,89 | 13,94 | 00:00:00 | | 2010-12-06 | 14,24 | 18.306.700 | 14,31 | 14,13 | 14,17 | 00:00:00 | | 2010-12-07 | 14,15 | 32.117.400 | 14,50 | 14,10 | 14,40 | 00:00:00 | | 2010-12-08 | 14,14 | 27.127.500 | 14,35 | 14,02 | 14,13 | 00:00:00 | | 2010-12-09 | 14,15 | 13.859.700 | 14,25 | 14,03 | 14,18 | 00:00:00 | | 2010-12-10 | 14,25 | 13.133.400 | 14,28 | 14,04 | 14,13 | 00:00:00 | | 2010-12-13 | 14,36 | 16.749.200 | 14,50 | 14,28 | 14,37 | 00:00:00 | | 2010-12-14 | 14,20 | 16.113.200 | 14,36 | 14,10 | 14,35 | 00:00:00 | | 2010-12-15 | 13,96 | 16.590.100 | 14,20 | 13,94 | 14,09 | 00:00:00 | | 2010-12-16 | 14,46 | 26.479.300 | 14,46 | 14,06 | 14,11 | 00:00:00 | | 2010-12-17 | 14,56 | 21.472.800 | 14,60 | 14,42 | 14,49 | 00:00:00 | | 2010-12-20 | 14,77 | 21.575.700 | 14,78 | 14,41 | 14,59 | 00:00:00 | | 2010-12-21 | 14,89 | 21.737.300 | 14,99 | 14,78 | 14,82 | 00:00:00 | | 2010-12-22 | 15,14 | 22.297.600 | 15,25 | 14,93 | 14,98 | 00:00:00 | | 2010-12-23 | 15,34 | 29.616.900 | 15,63 | 15,21 | 15,22 | 00:00:00 | | 2010-12-27 | 15,23 | 13.435.100 | 15,30 | 15,03 | 15,25 | 00:00:00 | | 2010-12-28 | 15,25 | 13.095.600 | 15,37 | 15,22 | 15,31 | 00:00:00 | | 2010-12-29 | 15,13 | 17.021.500 | 15,39 | 15,13 | 15,36 | 00:00:00 | | 2010-12-30 | 15,21 | 14.182.800 | 15,27 | 15,08 | 15,17 | 00:00:00 | | 2010-12-31 | 15,39 | 14.349.100 | 15,50 | 15,15 | 15,20 | 00:00:00 | | 2011-01-03 | 15,80 | 40.948.500 | 16,20 | 15,78 | 15,82 | 00:00:00 | | 2011-01-04 | 16,52 | 75.555.100 | 16,59 | 16,21 | 16,45 | 00:00:00 | | 2011-01-05 | 16,56 | 48.278.700 | 16,59 | 16,11 | 16,34 | 00:00:00 | | 2011-01-06 | 16,36 | 37.679.100 | 16,72 | 16,23 | 16,72 | 00:00:00 | | 2011-01-07 | 16,42 | 36.224.900 | 16,47 | 16,10 | 16,45 | 00:00:00 | | 2011-01-10 | 16,49 | 59.059.600 | 16,71 | 16,40 | 16,71 | 00:00:00 | | 2011-01-11 | 16,33 | 72.383.400 | 16,46 | 16,10 | 16,28 | 00:00:00 | | 2011-01-12 | 16,24 | 42.101.400 | 16,42 | 16,12 | 16,39 | 00:00:00 | | 2011-01-13 | 15,75 | 69.072.300 | 16,18 | 15,64 | 16,13 | 00:00:00 | | 2011-01-14 | 15,97 | 40.970.300 | 16,07 | 15,75 | 15,79 | 00:00:00 | | 2011-01-18 | 16,27 | 34.178.900 | 16,34 | 16,12 | 16,19 | 00:00:00 | | 2011-01-19 | 16,06 | 36.018.900 | 16,38 | 16,03 | 16,36 | 00:00:00 | | 2011-01-20 | 15,98 | 40.228.000 | 16,01 | 15,60 | 15,91 | 00:00:00 | | 2011-01-21 | 15,79 | 27.943.200 | 16,20 | 15,77 | 16,07 | 00:00:00 | | 2011-01-24 | 16,43 | 41.506.900 | 16,53 | 15,82 | 15,87 | 00:00:00 | | 2011-01-25 | 16,24 | 32.926.500 | 16,36 | 16,06 | 16,33 | 00:00:00 | | 2011-01-26 | 16,60 | 29.263.700 | 16,63 | 16,32 | 16,34 | 00:00:00 | | 2011-01-27 | 16,47 | 19.170.200 | 16,63 | 16,30 | 16,61 | 00:00:00 | | 2011-01-28 | 16,13 | 28.329.900 | 16,55 | 16,00 | 16,55 | 00:00:00 | | 2011-01-31 | 16,57 | 28.779.800 | 16,57 | 16,18 | 16,18 | 00:00:00 | | 2011-02-01 | 17,32 | 55.766.600 | 17,37 | 16,64 | 16,66 | 00:00:00 | | 2011-02-02 | 17,21 | 26.190.400 | 17,37 | 17,07 | 17,21 | 00:00:00 | | 2011-02-03 | 17,21 | 25.281.300 | 17,25 | 16,84 | 17,18 | 00:00:00 | | 2011-02-04 | 17,14 | 18.277.700 | 17,39 | 17,01 | 17,34 | 00:00:00 | | 2011-02-07 | 17,32 | 26.125.600 | 17,47 | 17,28 | 17,33 | 00:00:00 | | 2011-02-08 | 17,40 | 20.082.100 | 17,48 | 17,20 | 17,41 | 00:00:00 | | 2011-02-09 | 17,16 | 25.033.000 | 17,32 | 17,05 | 17,21 | 00:00:00 | | 2011-02-10 | 17,12 | 21.591.900 | 17,21 | 16,99 | 17,00 | 00:00:00 | | 2011-02-11 | 17,37 | 21.827.200 | 17,43 | 16,97 | 17,13 | 00:00:00 | | 2011-02-14 | 17,59 | 23.184.900 | 17,68 | 17,36 | 17,40 | 00:00:00 | | 2011-02-15 | 17,40 | 20.001.400 | 17,63 | 17,35 | 17,53 | 00:00:00 | | 2011-02-16 | 17,59 | 19.872.500 | 17,64 | 17,42 | 17,57 | 00:00:00 | | 2011-02-17 | 17,52 | 16.929.400 | 17,63 | 17,37 | 17,55 | 00:00:00 | | 2011-02-18 | 17,28 | 22.866.300 | 17,58 | 17,13 | 17,57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
