|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 32,69 | 3.862.900 | 32,75 | 31,31 | 31,62 | 00:00:00 | | 2000-12-14 | 31,75 | 2.588.800 | 32,25 | 31,25 | 32,25 | 00:00:00 | | 2000-12-15 | 30,94 | 4.674.900 | 31,62 | 30,12 | 31,62 | 00:00:00 | | 2000-12-18 | 32,31 | 3.011.400 | 32,69 | 31,00 | 31,00 | 00:00:00 | | 2000-12-19 | 33,50 | 4.977.000 | 34,06 | 32,19 | 32,31 | 00:00:00 | | 2000-12-20 | 31,44 | 4.410.000 | 33,06 | 31,00 | 33,06 | 00:00:00 | | 2000-12-21 | 31,75 | 3.471.000 | 31,87 | 31,00 | 31,44 | 00:00:00 | | 2000-12-22 | 34,81 | 4.193.700 | 35,00 | 32,06 | 32,06 | 00:00:00 | | 2000-12-26 | 34,56 | 2.474.400 | 34,81 | 33,75 | 34,81 | 00:00:00 | | 2000-12-27 | 34,19 | 3.147.000 | 34,69 | 33,63 | 34,56 | 00:00:00 | | 2000-12-28 | 34,63 | 2.695.300 | 34,75 | 33,38 | 34,19 | 00:00:00 | | 2000-12-29 | 33,50 | 2.479.900 | 34,50 | 33,38 | 34,50 | 00:00:00 | | 2001-01-02 | 32,25 | 3.825.600 | 33,69 | 31,87 | 33,50 | 00:00:00 | | 2001-01-03 | 32,69 | 4.834.800 | 33,50 | 31,31 | 32,25 | 00:00:00 | | 2001-01-04 | 33,75 | 4.787.900 | 33,81 | 32,31 | 32,69 | 00:00:00 | | 2001-01-05 | 33,13 | 3.902.100 | 34,00 | 32,81 | 33,75 | 00:00:00 | | 2001-01-08 | 33,63 | 7.385.900 | 35,75 | 32,88 | 33,13 | 00:00:00 | | 2001-01-09 | 32,38 | 5.313.400 | 34,13 | 32,00 | 33,63 | 00:00:00 | | 2001-01-10 | 32,75 | 4.097.200 | 33,13 | 32,06 | 32,38 | 00:00:00 | | 2001-01-11 | 31,50 | 3.490.000 | 33,19 | 31,25 | 32,75 | 00:00:00 | | 2001-01-12 | 31,81 | 3.560.700 | 32,31 | 30,62 | 31,50 | 00:00:00 | | 2001-01-16 | 33,56 | 2.731.000 | 33,56 | 31,31 | 31,81 | 00:00:00 | | 2001-01-17 | 33,56 | 3.380.300 | 34,19 | 32,81 | 33,56 | 00:00:00 | | 2001-01-18 | 34,44 | 3.190.800 | 34,81 | 33,31 | 33,56 | 00:00:00 | | 2001-01-19 | 32,69 | 2.609.800 | 34,06 | 32,38 | 34,06 | 00:00:00 | | 2001-01-22 | 33,56 | 2.404.500 | 33,56 | 31,81 | 32,69 | 00:00:00 | | 2001-01-23 | 33,94 | 3.472.300 | 34,19 | 33,38 | 33,56 | 00:00:00 | | 2001-01-24 | 34,56 | 2.813.300 | 34,75 | 34,00 | 34,00 | 00:00:00 | | 2001-01-25 | 35,44 | 3.290.700 | 35,56 | 34,38 | 34,56 | 00:00:00 | | 2001-01-26 | 34,56 | 2.930.100 | 35,63 | 34,38 | 35,44 | 00:00:00 | | 2001-01-29 | 34,02 | 3.297.500 | 34,37 | 33,50 | 34,36 | 00:00:00 | | 2001-01-30 | 35,42 | 3.445.300 | 35,50 | 33,81 | 34,02 | 00:00:00 | | 2001-01-31 | 36,74 | 5.611.300 | 36,75 | 35,36 | 35,42 | 00:00:00 | | 2001-02-01 | 38,00 | 7.087.200 | 38,20 | 37,00 | 37,00 | 00:00:00 | | 2001-02-02 | 37,55 | 6.616.500 | 38,45 | 37,31 | 38,00 | 00:00:00 | | 2001-02-05 | 36,88 | 3.397.700 | 37,49 | 36,40 | 37,49 | 00:00:00 | | 2001-02-06 | 37,24 | 3.158.400 | 37,52 | 36,90 | 36,90 | 00:00:00 | | 2001-02-07 | 36,80 | 2.885.700 | 37,75 | 36,47 | 37,24 | 00:00:00 | | 2001-02-08 | 37,00 | 3.252.500 | 37,19 | 36,52 | 36,80 | 00:00:00 | | 2001-02-09 | 37,10 | 3.180.800 | 37,35 | 36,25 | 37,00 | 00:00:00 | | 2001-02-12 | 36,49 | 3.017.300 | 37,03 | 35,90 | 37,03 | 00:00:00 | | 2001-02-13 | 35,70 | 2.843.500 | 36,55 | 35,43 | 36,49 | 00:00:00 | | 2001-02-14 | 35,49 | 3.154.100 | 35,93 | 35,29 | 35,70 | 00:00:00 | | 2001-02-15 | 36,38 | 4.543.000 | 36,60 | 35,50 | 35,50 | 00:00:00 | | 2001-02-16 | 35,00 | 4.718.900 | 36,32 | 34,70 | 36,32 | 00:00:00 | | 2001-02-20 | 35,20 | 3.570.200 | 36,15 | 34,65 | 35,00 | 00:00:00 | | 2001-02-21 | 34,32 | 2.854.000 | 35,36 | 34,07 | 35,20 | 00:00:00 | | 2001-02-22 | 35,35 | 3.564.800 | 35,46 | 34,15 | 34,32 | 00:00:00 | | 2001-02-23 | 34,69 | 2.910.000 | 35,45 | 34,25 | 35,35 | 00:00:00 | | 2001-02-26 | 36,00 | 3.724.600 | 36,00 | 34,76 | 34,76 | 00:00:00 | | 2001-02-27 | 36,25 | 5.194.000 | 36,49 | 35,20 | 36,00 | 00:00:00 | | 2001-02-28 | 35,76 | 2.312.900 | 36,48 | 35,33 | 36,25 | 00:00:00 | | 2001-03-01 | 36,48 | 2.886.500 | 36,48 | 35,33 | 35,76 | 00:00:00 | | 2001-03-02 | 37,00 | 3.281.000 | 37,78 | 36,25 | 36,48 | 00:00:00 | | 2001-03-05 | 38,08 | 4.182.600 | 38,45 | 37,38 | 37,38 | 00:00:00 | | 2001-03-06 | 37,99 | 3.832.400 | 38,28 | 37,60 | 38,08 | 00:00:00 | | 2001-03-07 | 39,29 | 4.454.100 | 39,40 | 37,81 | 37,99 | 00:00:00 | | 2001-03-08 | 39,00 | 4.695.900 | 39,58 | 38,52 | 39,29 | 00:00:00 | | 2001-03-09 | 37,00 | 4.616.400 | 39,19 | 36,93 | 39,00 | 00:00:00 | | 2001-03-12 | 35,99 | 4.094.800 | 37,10 | 35,90 | 37,00 | 00:00:00 | | 2001-03-13 | 37,05 | 3.871.800 | 37,60 | 35,37 | 35,99 | 00:00:00 | | 2001-03-14 | 35,55 | 4.297.500 | 36,27 | 35,19 | 36,27 | 00:00:00 | | 2001-03-15 | 35,77 | 5.082.400 | 36,65 | 35,50 | 35,55 | 00:00:00 | | 2001-03-16 | 34,99 | 6.487.700 | 35,24 | 34,27 | 35,24 | 00:00:00 | | 2001-03-19 | 35,93 | 3.123.300 | 36,09 | 35,05 | 35,05 | 00:00:00 | | 2001-03-20 | 36,28 | 4.007.400 | 37,50 | 36,00 | 36,00 | 00:00:00 | | 2001-03-21 | 34,64 | 4.496.200 | 35,75 | 34,48 | 35,75 | 00:00:00 | | 2001-03-22 | 33,34 | 5.622.900 | 34,25 | 32,02 | 34,25 | 00:00:00 | | 2001-03-23 | 33,62 | 3.572.800 | 34,15 | 33,07 | 33,34 | 00:00:00 | | 2001-03-26 | 34,00 | 3.307.000 | 34,39 | 33,39 | 33,62 | 00:00:00 | | 2001-03-27 | 35,81 | 4.017.000 | 35,93 | 34,25 | 34,25 | 00:00:00 | | 2001-03-28 | 35,05 | 2.841.800 | 35,81 | 33,80 | 35,81 | 00:00:00 | | 2001-03-29 | 35,05 | 2.108.800 | 35,66 | 34,50 | 35,05 | 00:00:00 | | 2001-03-30 | 35,95 | 3.375.000 | 35,95 | 34,80 | 35,05 | 00:00:00 | | 2001-04-02 | 35,31 | 4.365.500 | 36,40 | 34,80 | 35,95 | 00:00:00 | | 2001-04-03 | 34,45 | 2.757.800 | 35,31 | 33,75 | 35,31 | 00:00:00 | | 2001-04-04 | 35,55 | 3.386.500 | 35,95 | 33,81 | 34,45 | 00:00:00 | | 2001-04-05 | 37,50 | 5.175.800 | 37,50 | 36,19 | 36,19 | 00:00:00 | | 2001-04-06 | 36,40 | 4.030.200 | 37,50 | 35,88 | 37,50 | 00:00:00 | | 2001-04-09 | 37,50 | 3.585.900 | 37,96 | 36,62 | 36,62 | 00:00:00 | | 2001-04-10 | 39,25 | 11.089.300 | 39,98 | 38,75 | 38,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
