|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-29 | 8,89 | 25.746.400 | 8,92 | 8,75 | 8,78 | 00:00:00 | | 2012-05-30 | 8,58 | 18.627.600 | 8,79 | 8,53 | 8,76 | 00:00:00 | | 2012-05-31 | 8,55 | 25.768.400 | 8,62 | 8,39 | 8,58 | 00:00:00 | | 2012-06-01 | 8,30 | 24.644.200 | 8,48 | 8,29 | 8,39 | 00:00:00 | | 2012-06-04 | 8,39 | 22.771.900 | 8,39 | 8,21 | 8,27 | 00:00:00 | | 2012-06-05 | 8,45 | 16.529.100 | 8,52 | 8,32 | 8,42 | 00:00:00 | | 2012-06-06 | 8,64 | 17.017.700 | 8,67 | 8,37 | 8,54 | 00:00:00 | | 2012-06-07 | 8,55 | 23.130.500 | 8,91 | 8,52 | 8,80 | 00:00:00 | | 2012-06-08 | 8,52 | 16.656.300 | 8,54 | 8,35 | 8,47 | 00:00:00 | | 2012-06-11 | 8,32 | 17.287.900 | 8,68 | 8,31 | 8,61 | 00:00:00 | | 2012-06-12 | 8,52 | 18.083.300 | 8,52 | 8,34 | 8,35 | 00:00:00 | | 2012-06-13 | 8,48 | 22.805.800 | 8,61 | 8,41 | 8,43 | 00:00:00 | | 2012-06-14 | 8,65 | 19.365.700 | 8,66 | 8,42 | 8,48 | 00:00:00 | | 2012-06-15 | 8,82 | 16.952.400 | 8,82 | 8,65 | 8,73 | 00:00:00 | | 2012-06-18 | 8,69 | 14.043.700 | 8,77 | 8,62 | 8,74 | 00:00:00 | | 2012-06-19 | 8,90 | 16.215.900 | 8,94 | 8,71 | 8,73 | 00:00:00 | | 2012-06-20 | 8,92 | 21.348.100 | 9,00 | 8,83 | 8,88 | 00:00:00 | | 2012-06-21 | 8,55 | 22.472.900 | 8,89 | 8,52 | 8,88 | 00:00:00 | | 2012-06-22 | 8,62 | 25.744.000 | 8,66 | 8,50 | 8,57 | 00:00:00 | | 2012-06-25 | 8,39 | 19.209.400 | 8,50 | 8,36 | 8,50 | 00:00:00 | | 2012-06-26 | 8,39 | 25.529.600 | 8,50 | 8,32 | 8,42 | 00:00:00 | | 2012-06-27 | 8,53 | 24.958.900 | 8,59 | 8,28 | 8,42 | 00:00:00 | | 2012-06-28 | 8,51 | 16.464.500 | 8,52 | 8,35 | 8,42 | 00:00:00 | | 2012-06-29 | 8,75 | 26.603.600 | 8,75 | 8,59 | 8,68 | 00:00:00 | | 2012-07-02 | 8,63 | 19.436.500 | 8,77 | 8,59 | 8,74 | 00:00:00 | | 2012-07-03 | 8,90 | 17.498.100 | 9,00 | 8,69 | 8,70 | 00:00:00 | | 2012-07-05 | 8,92 | 18.930.400 | 9,06 | 8,84 | 8,87 | 00:00:00 | | 2012-07-06 | 8,73 | 25.221.900 | 8,79 | 8,61 | 8,79 | 00:00:00 | | 2012-07-09 | 8,76 | 35.328.300 | 8,77 | 8,57 | 8,64 | 00:00:00 | | 2012-07-10 | 8,40 | 57.151.400 | 8,88 | 8,34 | 8,82 | 00:00:00 | | 2012-07-11 | 8,35 | 26.367.400 | 8,42 | 8,30 | 8,36 | 00:00:00 | | 2012-07-12 | 8,30 | 26.948.000 | 8,38 | 8,21 | 8,28 | 00:00:00 | | 2012-07-13 | 8,42 | 18.762.500 | 8,43 | 8,27 | 8,35 | 00:00:00 | | 2012-07-16 | 8,33 | 15.213.900 | 8,42 | 8,30 | 8,41 | 00:00:00 | | 2012-07-17 | 8,28 | 34.517.400 | 8,40 | 8,22 | 8,40 | 00:00:00 | | 2012-07-18 | 8,33 | 16.838.400 | 8,39 | 8,22 | 8,27 | 00:00:00 | | 2012-07-19 | 8,38 | 16.537.000 | 8,44 | 8,33 | 8,35 | 00:00:00 | | 2012-07-20 | 8,26 | 13.841.900 | 8,37 | 8,25 | 8,31 | 00:00:00 | | 2012-07-23 | 8,14 | 20.237.000 | 8,15 | 8,02 | 8,14 | 00:00:00 | | 2012-07-24 | 8,02 | 27.649.700 | 8,17 | 7,97 | 8,13 | 00:00:00 | | 2012-07-25 | 8,02 | 23.445.900 | 8,13 | 7,97 | 8,07 | 00:00:00 | | 2012-07-26 | 8,19 | 21.521.200 | 8,20 | 8,01 | 8,15 | 00:00:00 | | 2012-07-27 | 8,45 | 27.339.500 | 8,52 | 8,15 | 8,22 | 00:00:00 | | 2012-07-30 | 8,45 | 14.158.700 | 8,48 | 8,30 | 8,47 | 00:00:00 | | 2012-07-31 | 8,47 | 14.899.200 | 8,52 | 8,40 | 8,43 | 00:00:00 | | 2012-08-01 | 8,43 | 28.391.900 | 8,58 | 8,37 | 8,49 | 00:00:00 | | 2012-08-02 | 8,18 | 21.618.900 | 8,41 | 8,10 | 8,32 | 00:00:00 | | 2012-08-03 | 8,37 | 14.634.300 | 8,45 | 8,26 | 8,31 | 00:00:00 | | 2012-08-06 | 8,50 | 18.087.400 | 8,57 | 8,38 | 8,39 | 00:00:00 | | 2012-08-07 | 8,60 | 14.630.700 | 8,64 | 8,50 | 8,54 | 00:00:00 | | 2012-08-08 | 8,80 | 21.222.500 | 8,80 | 8,51 | 8,55 | 00:00:00 | | 2012-08-09 | 8,86 | 16.897.700 | 8,91 | 8,77 | 8,79 | 00:00:00 | | 2012-08-10 | 8,98 | 18.213.900 | 8,98 | 8,68 | 8,77 | 00:00:00 | | 2012-08-13 | 8,83 | 10.773.700 | 8,97 | 8,80 | 8,91 | 00:00:00 | | 2012-08-14 | 8,69 | 12.091.700 | 8,93 | 8,63 | 8,89 | 00:00:00 | | 2012-08-15 | 8,73 | 8.656.600 | 8,76 | 8,63 | 8,66 | 00:00:00 | | 2012-08-16 | 8,77 | 10.961.800 | 8,83 | 8,69 | 8,71 | 00:00:00 | | 2012-08-17 | 8,75 | 10.868.700 | 8,85 | 8,70 | 8,76 | 00:00:00 | | 2012-08-20 | 8,80 | 9.049.200 | 8,83 | 8,69 | 8,74 | 00:00:00 | | 2012-08-21 | 8,82 | 13.825.500 | 8,95 | 8,80 | 8,83 | 00:00:00 | | 2012-08-22 | 8,87 | 13.302.000 | 8,87 | 8,67 | 8,77 | 00:00:00 | | 2012-08-23 | 8,63 | 12.590.200 | 8,82 | 8,62 | 8,80 | 00:00:00 | | 2012-08-24 | 8,63 | 10.426.900 | 8,68 | 8,55 | 8,61 | 00:00:00 | | 2012-08-27 | 8,48 | 11.854.500 | 8,68 | 8,46 | 8,67 | 00:00:00 | | 2012-08-28 | 8,50 | 10.328.900 | 8,57 | 8,45 | 8,47 | 00:00:00 | | 2012-08-29 | 8,54 | 12.696.200 | 8,59 | 8,45 | 8,52 | 00:00:00 | | 2012-08-30 | 8,44 | 9.928.300 | 8,50 | 8,39 | 8,47 | 00:00:00 | | 2012-08-31 | 8,56 | 16.911.500 | 8,60 | 8,43 | 8,53 | 00:00:00 | | 2012-09-04 | 8,42 | 11.830.000 | 8,56 | 8,41 | 8,56 | 00:00:00 | | 2012-09-05 | 8,52 | 12.027.400 | 8,55 | 8,40 | 8,43 | 00:00:00 | | 2012-09-06 | 8,76 | 13.818.700 | 8,80 | 8,59 | 8,59 | 00:00:00 | | 2012-09-07 | 9,10 | 26.126.200 | 9,10 | 8,83 | 8,83 | 00:00:00 | | 2012-09-10 | 9,05 | 29.599.000 | 9,31 | 9,03 | 9,08 | 00:00:00 | | 2012-09-11 | 9,33 | 20.514.100 | 9,40 | 9,09 | 9,12 | 00:00:00 | | 2012-09-12 | 9,35 | 18.559.300 | 9,46 | 9,19 | 9,44 | 00:00:00 | | 2012-09-13 | 9,63 | 29.682.400 | 9,68 | 9,30 | 9,32 | 00:00:00 | | 2012-09-14 | 9,84 | 29.709.800 | 9,93 | 9,78 | 9,80 | 00:00:00 | | 2012-09-17 | 9,58 | 18.821.600 | 9,79 | 9,56 | 9,72 | 00:00:00 | | 2012-09-18 | 9,49 | 21.122.600 | 9,60 | 9,33 | 9,43 | 00:00:00 | | 2012-09-19 | 9,47 | 15.458.600 | 9,65 | 9,47 | 9,61 | 00:00:00 | | 2012-09-20 | 9,25 | 20.860.900 | 9,41 | 9,18 | 9,37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
