|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-06-15 | 14,96 | 26.207.300 | 15,27 | 14,88 | 15,17 | 00:00:00 | | 2011-06-16 | 14,79 | 24.206.200 | 15,13 | 14,62 | 14,90 | 00:00:00 | | 2011-06-17 | 14,72 | 24.072.000 | 14,90 | 14,59 | 14,85 | 00:00:00 | | 2011-06-20 | 14,78 | 12.150.500 | 14,85 | 14,56 | 14,67 | 00:00:00 | | 2011-06-21 | 15,37 | 18.323.200 | 15,42 | 14,92 | 14,94 | 00:00:00 | | 2011-06-22 | 15,29 | 16.108.300 | 15,60 | 15,21 | 15,29 | 00:00:00 | | 2011-06-23 | 15,28 | 27.057.200 | 15,30 | 14,70 | 15,01 | 00:00:00 | | 2011-06-24 | 15,23 | 25.744.500 | 15,55 | 15,14 | 15,34 | 00:00:00 | | 2011-06-27 | 15,28 | 13.410.700 | 15,39 | 15,04 | 15,22 | 00:00:00 | | 2011-06-28 | 15,65 | 15.036.900 | 15,67 | 15,33 | 15,37 | 00:00:00 | | 2011-06-29 | 15,82 | 17.483.000 | 15,96 | 15,58 | 15,84 | 00:00:00 | | 2011-06-30 | 15,86 | 22.186.300 | 16,15 | 15,82 | 15,90 | 00:00:00 | | 2011-07-01 | 16,31 | 18.556.500 | 16,36 | 15,89 | 15,99 | 00:00:00 | | 2011-07-05 | 16,39 | 19.494.300 | 16,42 | 16,20 | 16,40 | 00:00:00 | | 2011-07-06 | 16,24 | 18.895.000 | 16,39 | 16,15 | 16,31 | 00:00:00 | | 2011-07-07 | 16,49 | 26.133.800 | 16,60 | 16,25 | 16,37 | 00:00:00 | | 2011-07-08 | 16,38 | 19.374.000 | 16,39 | 16,12 | 16,25 | 00:00:00 | | 2011-07-11 | 15,91 | 42.933.200 | 16,16 | 15,70 | 16,11 | 00:00:00 | | 2011-07-12 | 15,71 | 34.178.900 | 16,10 | 15,70 | 15,79 | 00:00:00 | | 2011-07-13 | 15,85 | 22.665.300 | 16,04 | 15,76 | 15,83 | 00:00:00 | | 2011-07-14 | 15,46 | 21.693.400 | 15,93 | 15,40 | 15,90 | 00:00:00 | | 2011-07-15 | 15,48 | 20.403.300 | 15,60 | 15,37 | 15,52 | 00:00:00 | | 2011-07-18 | 15,17 | 22.661.400 | 15,36 | 15,10 | 15,35 | 00:00:00 | | 2011-07-19 | 15,44 | 23.360.900 | 15,49 | 15,25 | 15,29 | 00:00:00 | | 2011-07-20 | 15,51 | 18.781.600 | 15,68 | 15,46 | 15,54 | 00:00:00 | | 2011-07-21 | 15,77 | 18.836.800 | 15,80 | 15,48 | 15,59 | 00:00:00 | | 2011-07-22 | 15,83 | 11.819.700 | 15,85 | 15,71 | 15,82 | 00:00:00 | | 2011-07-25 | 15,65 | 13.298.900 | 15,79 | 15,58 | 15,62 | 00:00:00 | | 2011-07-26 | 15,48 | 14.939.100 | 15,72 | 15,43 | 15,58 | 00:00:00 | | 2011-07-27 | 14,93 | 22.741.800 | 15,41 | 14,91 | 15,34 | 00:00:00 | | 2011-07-28 | 14,83 | 19.623.600 | 15,22 | 14,80 | 14,94 | 00:00:00 | | 2011-07-29 | 14,73 | 22.215.300 | 14,93 | 14,50 | 14,55 | 00:00:00 | | 2011-08-01 | 14,75 | 22.895.400 | 15,15 | 14,52 | 15,08 | 00:00:00 | | 2011-08-02 | 14,16 | 23.322.100 | 14,77 | 14,15 | 14,62 | 00:00:00 | | 2011-08-03 | 14,26 | 30.905.000 | 14,29 | 13,85 | 14,18 | 00:00:00 | | 2011-08-04 | 12,94 | 50.734.800 | 14,12 | 12,94 | 14,06 | 00:00:00 | | 2011-08-05 | 12,79 | 50.812.800 | 13,27 | 12,29 | 13,15 | 00:00:00 | | 2011-08-08 | 11,33 | 59.650.900 | 12,39 | 11,27 | 12,16 | 00:00:00 | | 2011-08-09 | 12,24 | 41.551.300 | 12,24 | 11,33 | 11,77 | 00:00:00 | | 2011-08-10 | 11,60 | 37.281.300 | 12,09 | 11,54 | 12,01 | 00:00:00 | | 2011-08-11 | 12,25 | 40.351.300 | 12,44 | 11,56 | 11,81 | 00:00:00 | | 2011-08-12 | 12,26 | 36.109.900 | 12,58 | 12,11 | 12,55 | 00:00:00 | | 2011-08-15 | 12,56 | 19.792.200 | 12,60 | 12,40 | 12,48 | 00:00:00 | | 2011-08-16 | 12,26 | 20.562.000 | 12,52 | 12,15 | 12,34 | 00:00:00 | | 2011-08-17 | 12,26 | 19.171.900 | 12,58 | 12,15 | 12,37 | 00:00:00 | | 2011-08-18 | 11,51 | 35.230.500 | 11,93 | 11,41 | 11,91 | 00:00:00 | | 2011-08-19 | 11,21 | 29.644.300 | 11,75 | 11,11 | 11,23 | 00:00:00 | | 2011-08-22 | 11,23 | 27.977.600 | 11,79 | 11,20 | 11,78 | 00:00:00 | | 2011-08-23 | 11,68 | 26.013.900 | 11,68 | 11,27 | 11,33 | 00:00:00 | | 2011-08-24 | 11,87 | 24.317.800 | 11,88 | 11,51 | 11,64 | 00:00:00 | | 2011-08-25 | 11,59 | 24.602.700 | 12,00 | 11,54 | 11,93 | 00:00:00 | | 2011-08-26 | 11,86 | 21.454.500 | 11,96 | 11,32 | 11,51 | 00:00:00 | | 2011-08-29 | 12,42 | 15.593.400 | 12,43 | 12,04 | 12,16 | 00:00:00 | | 2011-08-30 | 12,36 | 23.905.300 | 12,45 | 12,10 | 12,26 | 00:00:00 | | 2011-08-31 | 12,80 | 31.057.500 | 12,93 | 12,50 | 12,52 | 00:00:00 | | 2011-09-01 | 12,49 | 19.995.300 | 12,88 | 12,49 | 12,68 | 00:00:00 | | 2011-09-02 | 12,04 | 17.957.800 | 12,27 | 11,94 | 12,17 | 00:00:00 | | 2011-09-06 | 11,77 | 23.960.600 | 11,84 | 11,43 | 11,55 | 00:00:00 | | 2011-09-07 | 12,25 | 16.645.700 | 12,27 | 11,98 | 12,02 | 00:00:00 | | 2011-09-08 | 12,03 | 15.721.900 | 12,34 | 11,96 | 12,19 | 00:00:00 | | 2011-09-09 | 11,58 | 24.972.700 | 11,90 | 11,50 | 11,83 | 00:00:00 | | 2011-09-12 | 11,55 | 28.975.700 | 11,70 | 11,21 | 11,37 | 00:00:00 | | 2011-09-13 | 11,63 | 23.014.600 | 11,72 | 11,38 | 11,57 | 00:00:00 | | 2011-09-14 | 11,73 | 25.407.400 | 11,85 | 11,42 | 11,85 | 00:00:00 | | 2011-09-15 | 11,98 | 19.886.100 | 12,01 | 11,78 | 11,91 | 00:00:00 | | 2011-09-16 | 11,97 | 23.708.600 | 12,09 | 11,82 | 12,03 | 00:00:00 | | 2011-09-19 | 11,58 | 23.658.700 | 11,75 | 11,40 | 11,73 | 00:00:00 | | 2011-09-20 | 11,25 | 22.887.400 | 11,63 | 11,22 | 11,57 | 00:00:00 | | 2011-09-21 | 10,84 | 27.445.300 | 11,34 | 10,84 | 11,25 | 00:00:00 | | 2011-09-22 | 10,11 | 61.129.500 | 10,47 | 9,94 | 10,38 | 00:00:00 | | 2011-09-23 | 10,07 | 39.749.700 | 10,31 | 9,95 | 10,03 | 00:00:00 | | 2011-09-26 | 10,45 | 32.227.800 | 10,45 | 9,91 | 10,24 | 00:00:00 | | 2011-09-27 | 10,48 | 30.923.100 | 10,88 | 10,39 | 10,75 | 00:00:00 | | 2011-09-28 | 9,97 | 33.850.700 | 10,54 | 9,95 | 10,49 | 00:00:00 | | 2011-09-29 | 10,06 | 33.805.300 | 10,28 | 9,80 | 10,25 | 00:00:00 | | 2011-09-30 | 9,57 | 37.616.400 | 10,00 | 9,56 | 9,93 | 00:00:00 | | 2011-10-03 | 8,90 | 53.880.500 | 9,43 | 8,85 | 9,41 | 00:00:00 | | 2011-10-04 | 9,12 | 49.910.200 | 9,16 | 8,45 | 8,69 | 00:00:00 | | 2011-10-05 | 9,37 | 42.472.800 | 9,46 | 9,02 | 9,16 | 00:00:00 | | 2011-10-06 | 9,88 | 69.681.700 | 10,00 | 9,18 | 9,48 | 00:00:00 | | 2011-10-07 | 9,71 | 44.873.300 | 10,24 | 9,51 | 10,19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
