|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-10-07 | 9,71 | 44.873.300 | 10,24 | 9,51 | 10,19 | 00:00:00 | | 2011-10-10 | 10,09 | 29.555.500 | 10,12 | 9,91 | 10,03 | 00:00:00 | | 2011-10-11 | 10,30 | 54.708.100 | 10,44 | 9,93 | 10,03 | 00:00:00 | | 2011-10-12 | 10,05 | 109.803.600 | 10,31 | 9,73 | 9,93 | 00:00:00 | | 2011-10-13 | 10,10 | 42.546.500 | 10,15 | 9,78 | 10,00 | 00:00:00 | | 2011-10-14 | 10,26 | 38.184.400 | 10,42 | 10,04 | 10,29 | 00:00:00 | | 2011-10-17 | 9,58 | 56.594.100 | 10,33 | 9,55 | 10,32 | 00:00:00 | | 2011-10-18 | 10,14 | 48.100.700 | 10,20 | 9,55 | 9,71 | 00:00:00 | | 2011-10-19 | 9,77 | 35.251.200 | 10,10 | 9,73 | 10,07 | 00:00:00 | | 2011-10-20 | 9,95 | 36.618.700 | 10,03 | 9,73 | 9,92 | 00:00:00 | | 2011-10-21 | 10,23 | 28.650.800 | 10,23 | 10,05 | 10,13 | 00:00:00 | | 2011-10-24 | 10,58 | 36.677.400 | 10,66 | 10,25 | 10,33 | 00:00:00 | | 2011-10-25 | 10,14 | 31.765.900 | 10,56 | 10,13 | 10,54 | 00:00:00 | | 2011-10-26 | 10,36 | 28.888.100 | 10,44 | 10,09 | 10,35 | 00:00:00 | | 2011-10-27 | 11,34 | 62.318.200 | 11,48 | 10,91 | 10,92 | 00:00:00 | | 2011-10-28 | 11,57 | 32.559.500 | 11,66 | 11,18 | 11,24 | 00:00:00 | | 2011-10-31 | 10,76 | 39.127.800 | 11,34 | 10,76 | 11,34 | 00:00:00 | | 2011-11-01 | 10,40 | 46.130.600 | 10,72 | 10,05 | 10,22 | 00:00:00 | | 2011-11-02 | 10,70 | 27.818.300 | 10,78 | 10,50 | 10,65 | 00:00:00 | | 2011-11-03 | 10,87 | 26.688.600 | 10,93 | 10,56 | 10,86 | 00:00:00 | | 2011-11-04 | 10,93 | 24.969.500 | 10,99 | 10,60 | 10,82 | 00:00:00 | | 2011-11-07 | 10,75 | 33.676.800 | 11,02 | 10,58 | 10,86 | 00:00:00 | | 2011-11-08 | 10,78 | 33.130.000 | 10,86 | 10,59 | 10,83 | 00:00:00 | | 2011-11-09 | 10,20 | 34.104.700 | 10,51 | 10,16 | 10,43 | 00:00:00 | | 2011-11-10 | 10,25 | 22.926.100 | 10,41 | 10,13 | 10,35 | 00:00:00 | | 2011-11-11 | 10,60 | 22.648.800 | 10,65 | 10,32 | 10,32 | 00:00:00 | | 2011-11-14 | 10,38 | 23.048.700 | 10,63 | 10,31 | 10,53 | 00:00:00 | | 2011-11-15 | 10,36 | 24.605.900 | 10,46 | 10,19 | 10,29 | 00:00:00 | | 2011-11-16 | 9,97 | 34.628.600 | 10,28 | 9,95 | 10,23 | 00:00:00 | | 2011-11-17 | 9,62 | 39.316.000 | 10,10 | 9,58 | 10,04 | 00:00:00 | | 2011-11-18 | 9,69 | 22.326.300 | 9,86 | 9,61 | 9,76 | 00:00:00 | | 2011-11-21 | 9,47 | 33.281.100 | 9,59 | 9,27 | 9,53 | 00:00:00 | | 2011-11-22 | 9,26 | 29.200.200 | 9,52 | 9,18 | 9,48 | 00:00:00 | | 2011-11-23 | 8,88 | 36.034.700 | 9,15 | 8,87 | 9,10 | 00:00:00 | | 2011-11-25 | 8,95 | 13.048.800 | 9,08 | 8,90 | 8,94 | 00:00:00 | | 2011-11-28 | 9,46 | 31.446.800 | 9,57 | 9,31 | 9,38 | 00:00:00 | | 2011-11-29 | 9,31 | 21.154.800 | 9,52 | 9,26 | 9,49 | 00:00:00 | | 2011-11-30 | 10,02 | 37.645.100 | 10,02 | 9,69 | 9,70 | 00:00:00 | | 2011-12-01 | 9,81 | 21.703.000 | 9,98 | 9,70 | 9,93 | 00:00:00 | | 2011-12-02 | 9,91 | 25.690.400 | 10,08 | 9,89 | 9,98 | 00:00:00 | | 2011-12-05 | 10,00 | 32.963.700 | 10,11 | 9,91 | 10,03 | 00:00:00 | | 2011-12-06 | 9,92 | 21.310.200 | 10,03 | 9,86 | 9,93 | 00:00:00 | | 2011-12-07 | 9,90 | 21.008.800 | 9,95 | 9,76 | 9,86 | 00:00:00 | | 2011-12-08 | 9,47 | 30.056.000 | 9,87 | 9,42 | 9,83 | 00:00:00 | | 2011-12-09 | 9,64 | 22.457.900 | 9,68 | 9,48 | 9,51 | 00:00:00 | | 2011-12-12 | 9,35 | 21.368.300 | 9,50 | 9,22 | 9,48 | 00:00:00 | | 2011-12-13 | 9,04 | 25.375.700 | 9,46 | 8,98 | 9,41 | 00:00:00 | | 2011-12-14 | 8,94 | 43.875.700 | 9,16 | 8,87 | 8,99 | 00:00:00 | | 2011-12-15 | 8,78 | 45.158.900 | 9,10 | 8,73 | 9,08 | 00:00:00 | | 2011-12-16 | 8,81 | 41.200.600 | 8,97 | 8,72 | 8,89 | 00:00:00 | | 2011-12-19 | 8,53 | 25.718.800 | 8,81 | 8,50 | 8,81 | 00:00:00 | | 2011-12-20 | 8,88 | 35.412.500 | 8,90 | 8,62 | 8,62 | 00:00:00 | | 2011-12-21 | 8,85 | 26.270.300 | 8,96 | 8,77 | 8,86 | 00:00:00 | | 2011-12-22 | 8,91 | 32.472.900 | 8,99 | 8,80 | 8,92 | 00:00:00 | | 2011-12-23 | 8,86 | 18.555.500 | 8,97 | 8,83 | 8,95 | 00:00:00 | | 2011-12-27 | 8,79 | 18.680.900 | 8,94 | 8,77 | 8,84 | 00:00:00 | | 2011-12-28 | 8,52 | 26.165.500 | 8,78 | 8,50 | 8,78 | 00:00:00 | | 2011-12-29 | 8,63 | 17.941.800 | 8,67 | 8,55 | 8,57 | 00:00:00 | | 2011-12-30 | 8,65 | 18.551.800 | 8,65 | 8,57 | 8,61 | 00:00:00 | | 2012-01-03 | 9,23 | 47.108.600 | 9,27 | 8,89 | 8,94 | 00:00:00 | | 2012-01-04 | 9,45 | 41.292.800 | 9,50 | 9,13 | 9,13 | 00:00:00 | | 2012-01-05 | 9,36 | 27.141.600 | 9,48 | 9,19 | 9,33 | 00:00:00 | | 2012-01-06 | 9,16 | 35.183.000 | 9,25 | 9,08 | 9,08 | 00:00:00 | | 2012-01-09 | 9,43 | 56.672.200 | 9,48 | 9,22 | 9,26 | 00:00:00 | | 2012-01-10 | 9,44 | 64.198.300 | 9,85 | 9,38 | 9,70 | 00:00:00 | | 2012-01-11 | 9,63 | 28.666.700 | 9,67 | 9,36 | 9,46 | 00:00:00 | | 2012-01-12 | 9,93 | 36.084.200 | 9,97 | 9,58 | 9,82 | 00:00:00 | | 2012-01-13 | 9,80 | 32.692.800 | 9,87 | 9,65 | 9,83 | 00:00:00 | | 2012-01-17 | 9,76 | 24.267.900 | 10,03 | 9,70 | 9,97 | 00:00:00 | | 2012-01-18 | 10,02 | 25.502.800 | 10,03 | 9,76 | 9,80 | 00:00:00 | | 2012-01-19 | 10,18 | 28.131.900 | 10,24 | 10,05 | 10,08 | 00:00:00 | | 2012-01-20 | 10,17 | 23.348.200 | 10,21 | 10,06 | 10,14 | 00:00:00 | | 2012-01-23 | 10,25 | 28.626.500 | 10,32 | 10,14 | 10,21 | 00:00:00 | | 2012-01-24 | 10,27 | 20.720.100 | 10,30 | 10,05 | 10,15 | 00:00:00 | | 2012-01-25 | 10,48 | 30.129.300 | 10,50 | 10,08 | 10,21 | 00:00:00 | | 2012-01-26 | 10,36 | 27.155.800 | 10,74 | 10,25 | 10,66 | 00:00:00 | | 2012-01-27 | 10,43 | 21.721.200 | 10,47 | 10,18 | 10,26 | 00:00:00 | | 2012-01-30 | 10,32 | 19.291.500 | 10,42 | 10,22 | 10,29 | 00:00:00 | | 2012-01-31 | 10,16 | 25.094.400 | 10,46 | 10,10 | 10,45 | 00:00:00 | | 2012-02-01 | 10,20 | 25.231.400 | 10,33 | 10,17 | 10,27 | 00:00:00 | | 2012-02-02 | 10,42 | 24.331.000 | 10,47 | 10,26 | 10,32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
