|
 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 2023-12-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-18 | 17,28 | 22.866.300 | 17,58 | 17,13 | 17,57 | 00:00:00 | | 2011-02-22 | 16,54 | 46.117.000 | 17,15 | 16,47 | 16,98 | 00:00:00 | | 2011-02-23 | 16,44 | 39.413.600 | 16,63 | 15,96 | 16,38 | 00:00:00 | | 2011-02-24 | 16,55 | 28.408.700 | 16,78 | 16,25 | 16,27 | 00:00:00 | | 2011-02-25 | 16,68 | 18.874.000 | 16,89 | 16,50 | 16,84 | 00:00:00 | | 2011-02-28 | 16,85 | 21.709.500 | 16,93 | 16,67 | 16,81 | 00:00:00 | | 2011-03-01 | 16,23 | 29.810.500 | 16,94 | 16,21 | 16,93 | 00:00:00 | | 2011-03-02 | 16,18 | 20.179.100 | 16,43 | 16,13 | 16,19 | 00:00:00 | | 2011-03-03 | 16,63 | 19.138.300 | 16,77 | 16,36 | 16,37 | 00:00:00 | | 2011-03-04 | 16,58 | 18.603.800 | 16,80 | 16,37 | 16,77 | 00:00:00 | | 2011-03-07 | 16,25 | 21.351.400 | 16,75 | 16,08 | 16,58 | 00:00:00 | | 2011-03-08 | 16,49 | 19.618.800 | 16,55 | 16,06 | 16,24 | 00:00:00 | | 2011-03-09 | 16,30 | 20.245.300 | 16,58 | 16,21 | 16,33 | 00:00:00 | | 2011-03-10 | 15,80 | 30.206.400 | 16,10 | 15,80 | 16,07 | 00:00:00 | | 2011-03-11 | 16,03 | 22.802.600 | 16,13 | 15,42 | 15,48 | 00:00:00 | | 2011-03-14 | 16,12 | 17.818.400 | 16,15 | 15,90 | 15,95 | 00:00:00 | | 2011-03-15 | 16,04 | 30.341.000 | 16,13 | 15,43 | 15,47 | 00:00:00 | | 2011-03-16 | 15,66 | 32.617.100 | 16,10 | 15,50 | 16,06 | 00:00:00 | | 2011-03-17 | 16,01 | 24.418.300 | 16,09 | 15,75 | 15,95 | 00:00:00 | | 2011-03-18 | 16,11 | 25.025.500 | 16,33 | 16,04 | 16,33 | 00:00:00 | | 2011-03-21 | 16,55 | 18.654.700 | 16,56 | 16,26 | 16,38 | 00:00:00 | | 2011-03-22 | 16,45 | 13.463.500 | 16,55 | 16,33 | 16,52 | 00:00:00 | | 2011-03-23 | 16,95 | 26.586.200 | 17,03 | 16,38 | 16,41 | 00:00:00 | | 2011-03-24 | 17,11 | 21.270.000 | 17,19 | 16,85 | 17,17 | 00:00:00 | | 2011-03-25 | 17,09 | 15.513.600 | 17,24 | 17,05 | 17,17 | 00:00:00 | | 2011-03-28 | 17,24 | 19.384.700 | 17,43 | 17,02 | 17,13 | 00:00:00 | | 2011-03-29 | 17,49 | 18.984.900 | 17,54 | 17,27 | 17,45 | 00:00:00 | | 2011-03-30 | 17,64 | 23.587.600 | 17,75 | 17,35 | 17,68 | 00:00:00 | | 2011-03-31 | 17,66 | 16.381.600 | 17,75 | 17,50 | 17,51 | 00:00:00 | | 2011-04-01 | 17,47 | 24.847.900 | 17,80 | 17,41 | 17,80 | 00:00:00 | | 2011-04-04 | 17,56 | 13.600.100 | 17,64 | 17,42 | 17,42 | 00:00:00 | | 2011-04-05 | 18,05 | 30.590.800 | 18,06 | 17,45 | 17,54 | 00:00:00 | | 2011-04-06 | 18,13 | 26.488.700 | 18,30 | 18,10 | 18,22 | 00:00:00 | | 2011-04-07 | 18,12 | 29.136.800 | 18,29 | 17,84 | 18,16 | 00:00:00 | | 2011-04-08 | 17,92 | 29.314.200 | 18,47 | 17,75 | 18,29 | 00:00:00 | | 2011-04-11 | 17,77 | 43.312.200 | 18,19 | 17,65 | 18,06 | 00:00:00 | | 2011-04-12 | 16,70 | 81.303.500 | 17,10 | 16,53 | 16,91 | 00:00:00 | | 2011-04-13 | 16,55 | 40.155.800 | 16,90 | 16,38 | 16,87 | 00:00:00 | | 2011-04-14 | 16,55 | 29.931.500 | 16,74 | 16,45 | 16,65 | 00:00:00 | | 2011-04-15 | 16,52 | 17.778.800 | 16,61 | 16,44 | 16,58 | 00:00:00 | | 2011-04-18 | 16,13 | 35.244.200 | 16,37 | 15,88 | 16,36 | 00:00:00 | | 2011-04-19 | 16,44 | 23.767.300 | 16,48 | 16,16 | 16,21 | 00:00:00 | | 2011-04-20 | 16,64 | 26.163.900 | 16,80 | 16,61 | 16,75 | 00:00:00 | | 2011-04-21 | 16,97 | 23.754.100 | 17,03 | 16,55 | 16,58 | 00:00:00 | | 2011-04-25 | 16,89 | 15.553.700 | 16,98 | 16,66 | 16,94 | 00:00:00 | | 2011-04-26 | 17,03 | 18.292.000 | 17,06 | 16,76 | 16,94 | 00:00:00 | | 2011-04-27 | 17,18 | 18.425.800 | 17,20 | 16,75 | 17,10 | 00:00:00 | | 2011-04-28 | 17,09 | 17.830.500 | 17,24 | 16,97 | 17,09 | 00:00:00 | | 2011-04-29 | 17,00 | 20.700.000 | 17,12 | 16,71 | 17,06 | 00:00:00 | | 2011-05-02 | 17,22 | 27.367.700 | 17,47 | 17,18 | 17,27 | 00:00:00 | | 2011-05-03 | 17,67 | 74.973.400 | 17,96 | 17,13 | 17,17 | 00:00:00 | | 2011-05-04 | 17,47 | 52.904.600 | 17,77 | 17,14 | 17,75 | 00:00:00 | | 2011-05-05 | 17,01 | 42.487.900 | 17,51 | 16,83 | 17,19 | 00:00:00 | | 2011-05-06 | 17,15 | 27.168.700 | 17,37 | 16,97 | 17,29 | 00:00:00 | | 2011-05-09 | 17,53 | 20.520.500 | 17,58 | 17,05 | 17,16 | 00:00:00 | | 2011-05-10 | 17,52 | 17.803.600 | 17,62 | 17,27 | 17,52 | 00:00:00 | | 2011-05-11 | 17,05 | 26.972.300 | 17,47 | 17,00 | 17,43 | 00:00:00 | | 2011-05-12 | 17,15 | 21.910.400 | 17,28 | 16,75 | 16,89 | 00:00:00 | | 2011-05-13 | 17,10 | 24.360.000 | 17,20 | 16,80 | 17,09 | 00:00:00 | | 2011-05-16 | 16,92 | 17.865.800 | 17,29 | 16,85 | 17,00 | 00:00:00 | | 2011-05-17 | 16,45 | 38.049.600 | 16,94 | 16,29 | 16,81 | 00:00:00 | | 2011-05-18 | 16,69 | 17.585.400 | 16,72 | 16,32 | 16,49 | 00:00:00 | | 2011-05-19 | 16,67 | 19.879.600 | 16,95 | 16,56 | 16,78 | 00:00:00 | | 2011-05-20 | 16,26 | 24.787.400 | 16,69 | 16,26 | 16,61 | 00:00:00 | | 2011-05-23 | 15,98 | 23.116.400 | 16,09 | 15,83 | 15,96 | 00:00:00 | | 2011-05-24 | 16,11 | 20.715.500 | 16,30 | 15,87 | 16,08 | 00:00:00 | | 2011-05-25 | 16,33 | 15.428.300 | 16,37 | 16,00 | 16,07 | 00:00:00 | | 2011-05-26 | 16,37 | 17.943.400 | 16,46 | 16,10 | 16,21 | 00:00:00 | | 2011-05-27 | 16,48 | 11.483.800 | 16,55 | 16,40 | 16,46 | 00:00:00 | | 2011-05-31 | 16,81 | 18.600.600 | 16,83 | 16,48 | 16,73 | 00:00:00 | | 2011-06-01 | 16,09 | 21.046.600 | 16,67 | 16,07 | 16,63 | 00:00:00 | | 2011-06-02 | 16,20 | 19.689.100 | 16,43 | 16,03 | 16,17 | 00:00:00 | | 2011-06-03 | 15,92 | 17.788.300 | 16,10 | 15,77 | 15,89 | 00:00:00 | | 2011-06-06 | 15,61 | 16.488.400 | 15,97 | 15,55 | 15,92 | 00:00:00 | | 2011-06-07 | 15,69 | 21.477.700 | 16,03 | 15,69 | 15,74 | 00:00:00 | | 2011-06-08 | 15,41 | 21.042.400 | 15,74 | 15,33 | 15,60 | 00:00:00 | | 2011-06-09 | 15,50 | 16.703.100 | 15,62 | 15,35 | 15,49 | 00:00:00 | | 2011-06-10 | 15,28 | 19.188.300 | 15,60 | 15,17 | 15,42 | 00:00:00 | | 2011-06-13 | 15,10 | 19.396.100 | 15,44 | 14,91 | 15,29 | 00:00:00 | | 2011-06-14 | 15,41 | 17.340.800 | 15,50 | 15,21 | 15,22 | 00:00:00 | | 2011-06-15 | 14,96 | 26.207.300 | 15,27 | 14,88 | 15,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
