|
 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 | | 2012-02-02 | 10,42 | 24.331.000 | 10,47 | 10,26 | 10,32 | 00:00:00 | | 2012-02-03 | 10,76 | 35.870.600 | 10,79 | 10,50 | 10,58 | 00:00:00 | | 2012-02-06 | 10,74 | 18.657.400 | 10,76 | 10,60 | 10,65 | 00:00:00 | | 2012-02-07 | 10,67 | 23.643.700 | 10,76 | 10,61 | 10,70 | 00:00:00 | | 2012-02-08 | 10,67 | 26.993.900 | 10,92 | 10,61 | 10,75 | 00:00:00 | | 2012-02-09 | 10,64 | 20.456.500 | 10,78 | 10,53 | 10,72 | 00:00:00 | | 2012-02-10 | 10,29 | 23.211.000 | 10,46 | 10,22 | 10,46 | 00:00:00 | | 2012-02-13 | 10,33 | 19.042.200 | 10,45 | 10,29 | 10,41 | 00:00:00 | | 2012-02-14 | 10,21 | 24.731.500 | 10,27 | 10,10 | 10,26 | 00:00:00 | | 2012-02-15 | 10,10 | 26.847.700 | 10,30 | 10,10 | 10,30 | 00:00:00 | | 2012-02-16 | 10,28 | 20.222.700 | 10,30 | 10,03 | 10,13 | 00:00:00 | | 2012-02-17 | 10,15 | 19.788.500 | 10,39 | 10,10 | 10,37 | 00:00:00 | | 2012-02-21 | 10,41 | 29.808.000 | 10,50 | 10,20 | 10,24 | 00:00:00 | | 2012-02-22 | 10,38 | 22.849.300 | 10,48 | 10,27 | 10,45 | 00:00:00 | | 2012-02-23 | 10,46 | 18.221.600 | 10,49 | 10,30 | 10,38 | 00:00:00 | | 2012-02-24 | 10,43 | 19.014.000 | 10,57 | 10,41 | 10,46 | 00:00:00 | | 2012-02-27 | 10,32 | 15.559.400 | 10,41 | 10,26 | 10,35 | 00:00:00 | | 2012-02-28 | 10,37 | 18.066.000 | 10,44 | 10,30 | 10,36 | 00:00:00 | | 2012-02-29 | 10,17 | 24.543.500 | 10,50 | 10,15 | 10,38 | 00:00:00 | | 2012-03-01 | 10,27 | 20.491.200 | 10,30 | 10,16 | 10,25 | 00:00:00 | | 2012-03-02 | 10,24 | 22.433.100 | 10,32 | 10,18 | 10,25 | 00:00:00 | | 2012-03-05 | 9,87 | 29.753.400 | 10,17 | 9,83 | 10,16 | 00:00:00 | | 2012-03-06 | 9,47 | 33.937.700 | 9,68 | 9,46 | 9,68 | 00:00:00 | | 2012-03-07 | 9,55 | 23.019.400 | 9,60 | 9,45 | 9,55 | 00:00:00 | | 2012-03-08 | 9,77 | 19.455.900 | 9,83 | 9,57 | 9,69 | 00:00:00 | | 2012-03-09 | 9,81 | 21.434.300 | 9,99 | 9,76 | 9,81 | 00:00:00 | | 2012-03-12 | 9,87 | 21.187.700 | 9,96 | 9,80 | 9,84 | 00:00:00 | | 2012-03-13 | 10,31 | 40.244.700 | 10,36 | 9,95 | 10,00 | 00:00:00 | | 2012-03-14 | 10,28 | 28.992.100 | 10,38 | 10,21 | 10,34 | 00:00:00 | | 2012-03-15 | 10,35 | 27.002.700 | 10,38 | 10,17 | 10,26 | 00:00:00 | | 2012-03-16 | 10,54 | 30.936.100 | 10,62 | 10,38 | 10,40 | 00:00:00 | | 2012-03-19 | 10,60 | 18.822.000 | 10,75 | 10,51 | 10,51 | 00:00:00 | | 2012-03-20 | 10,44 | 21.437.000 | 10,50 | 10,27 | 10,46 | 00:00:00 | | 2012-03-21 | 10,27 | 18.036.300 | 10,45 | 10,25 | 10,44 | 00:00:00 | | 2012-03-22 | 10,01 | 28.676.600 | 10,19 | 9,95 | 10,17 | 00:00:00 | | 2012-03-23 | 10,11 | 20.016.500 | 10,26 | 9,96 | 10,01 | 00:00:00 | | 2012-03-26 | 10,22 | 13.772.200 | 10,30 | 10,12 | 10,25 | 00:00:00 | | 2012-03-27 | 10,06 | 19.193.300 | 10,31 | 10,06 | 10,25 | 00:00:00 | | 2012-03-28 | 9,83 | 36.390.100 | 10,06 | 9,79 | 10,06 | 00:00:00 | | 2012-03-29 | 10,03 | 28.959.000 | 10,09 | 9,75 | 9,77 | 00:00:00 | | 2012-03-30 | 10,02 | 20.150.800 | 10,15 | 9,98 | 10,13 | 00:00:00 | | 2012-04-02 | 10,17 | 18.685.300 | 10,24 | 9,93 | 9,93 | 00:00:00 | | 2012-04-03 | 10,06 | 30.141.300 | 10,18 | 9,97 | 10,11 | 00:00:00 | | 2012-04-04 | 9,81 | 24.616.500 | 9,99 | 9,76 | 9,89 | 00:00:00 | | 2012-04-05 | 9,63 | 24.541.400 | 9,89 | 9,58 | 9,77 | 00:00:00 | | 2012-04-09 | 9,60 | 23.679.700 | 9,72 | 9,46 | 9,51 | 00:00:00 | | 2012-04-10 | 9,32 | 45.919.100 | 9,65 | 9,31 | 9,62 | 00:00:00 | | 2012-04-11 | 9,90 | 79.853.900 | 10,15 | 9,88 | 9,94 | 00:00:00 | | 2012-04-12 | 10,17 | 37.598.200 | 10,24 | 9,96 | 9,99 | 00:00:00 | | 2012-04-13 | 9,85 | 26.911.400 | 10,13 | 9,82 | 10,08 | 00:00:00 | | 2012-04-16 | 9,86 | 26.935.000 | 9,95 | 9,73 | 9,94 | 00:00:00 | | 2012-04-17 | 9,99 | 20.410.200 | 10,07 | 9,90 | 9,91 | 00:00:00 | | 2012-04-18 | 9,95 | 23.873.300 | 10,07 | 9,89 | 9,94 | 00:00:00 | | 2012-04-19 | 9,76 | 32.934.600 | 10,01 | 9,70 | 9,95 | 00:00:00 | | 2012-04-20 | 9,70 | 19.898.800 | 9,93 | 9,67 | 9,85 | 00:00:00 | | 2012-04-23 | 9,63 | 21.440.300 | 9,67 | 9,47 | 9,54 | 00:00:00 | | 2012-04-24 | 9,66 | 14.937.900 | 9,76 | 9,60 | 9,63 | 00:00:00 | | 2012-04-25 | 9,82 | 20.304.800 | 9,86 | 9,67 | 9,77 | 00:00:00 | | 2012-04-26 | 9,86 | 17.642.400 | 9,89 | 9,72 | 9,77 | 00:00:00 | | 2012-04-27 | 9,75 | 18.729.400 | 9,90 | 9,70 | 9,87 | 00:00:00 | | 2012-04-30 | 9,73 | 16.375.600 | 9,79 | 9,64 | 9,70 | 00:00:00 | | 2012-05-01 | 9,97 | 27.767.100 | 10,01 | 9,67 | 9,74 | 00:00:00 | | 2012-05-02 | 9,73 | 18.177.200 | 9,88 | 9,68 | 9,85 | 00:00:00 | | 2012-05-03 | 9,58 | 18.162.600 | 9,77 | 9,55 | 9,76 | 00:00:00 | | 2012-05-04 | 9,37 | 17.550.100 | 9,52 | 9,34 | 9,50 | 00:00:00 | | 2012-05-07 | 9,33 | 18.031.400 | 9,41 | 9,20 | 9,31 | 00:00:00 | | 2012-05-08 | 9,21 | 25.109.600 | 9,28 | 9,03 | 9,24 | 00:00:00 | | 2012-05-09 | 9,15 | 23.035.100 | 9,27 | 9,00 | 9,07 | 00:00:00 | | 2012-05-10 | 9,10 | 17.843.400 | 9,25 | 9,03 | 9,23 | 00:00:00 | | 2012-05-11 | 9,06 | 16.524.500 | 9,18 | 8,99 | 8,99 | 00:00:00 | | 2012-05-14 | 8,92 | 18.782.600 | 9,12 | 8,92 | 8,97 | 00:00:00 | | 2012-05-15 | 8,71 | 27.790.400 | 9,01 | 8,68 | 8,94 | 00:00:00 | | 2012-05-16 | 8,49 | 30.217.000 | 8,88 | 8,48 | 8,76 | 00:00:00 | | 2012-05-17 | 8,50 | 34.938.700 | 8,71 | 8,42 | 8,52 | 00:00:00 | | 2012-05-18 | 8,43 | 26.926.500 | 8,68 | 8,38 | 8,55 | 00:00:00 | | 2012-05-21 | 8,60 | 15.157.500 | 8,61 | 8,45 | 8,49 | 00:00:00 | | 2012-05-22 | 8,49 | 24.774.400 | 8,73 | 8,41 | 8,66 | 00:00:00 | | 2012-05-23 | 8,61 | 24.200.000 | 8,61 | 8,31 | 8,40 | 00:00:00 | | 2012-05-24 | 8,63 | 23.696.300 | 8,64 | 8,43 | 8,61 | 00:00:00 | | 2012-05-25 | 8,63 | 15.270.600 | 8,67 | 8,54 | 8,54 | 00:00:00 | | 2012-05-29 | 8,89 | 25.746.400 | 8,92 | 8,75 | 8,78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
