|
 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 | | 2012-09-20 | 9,25 | 20.860.900 | 9,41 | 9,18 | 9,37 | 00:00:00 | | 2012-09-21 | 9,13 | 22.879.400 | 9,37 | 9,10 | 9,34 | 00:00:00 | | 2012-09-24 | 9,06 | 15.640.900 | 9,13 | 9,02 | 9,05 | 00:00:00 | | 2012-09-25 | 8,84 | 23.210.000 | 9,19 | 8,81 | 9,15 | 00:00:00 | | 2012-09-26 | 8,89 | 25.640.000 | 8,98 | 8,65 | 8,79 | 00:00:00 | | 2012-09-27 | 8,99 | 18.485.600 | 9,02 | 8,82 | 8,89 | 00:00:00 | | 2012-09-28 | 8,86 | 15.114.600 | 8,95 | 8,84 | 8,91 | 00:00:00 | | 2012-10-01 | 8,91 | 17.007.000 | 9,07 | 8,86 | 8,94 | 00:00:00 | | 2012-10-02 | 8,85 | 13.760.600 | 8,99 | 8,79 | 8,97 | 00:00:00 | | 2012-10-03 | 8,78 | 14.563.300 | 8,90 | 8,72 | 8,87 | 00:00:00 | | 2012-10-04 | 9,07 | 24.420.100 | 9,11 | 8,81 | 8,84 | 00:00:00 | | 2012-10-05 | 9,09 | 19.292.900 | 9,34 | 9,03 | 9,21 | 00:00:00 | | 2012-10-08 | 9,12 | 14.252.300 | 9,22 | 9,00 | 9,02 | 00:00:00 | | 2012-10-09 | 9,13 | 32.181.800 | 9,25 | 9,09 | 9,19 | 00:00:00 | | 2012-10-10 | 8,71 | 48.140.500 | 9,06 | 8,66 | 9,05 | 00:00:00 | | 2012-10-11 | 8,77 | 15.583.400 | 8,88 | 8,71 | 8,78 | 00:00:00 | | 2012-10-12 | 8,69 | 15.395.000 | 8,86 | 8,66 | 8,78 | 00:00:00 | | 2012-10-15 | 8,80 | 14.603.000 | 8,81 | 8,63 | 8,72 | 00:00:00 | | 2012-10-16 | 8,94 | 16.740.400 | 8,97 | 8,81 | 8,83 | 00:00:00 | | 2012-10-17 | 9,18 | 16.391.900 | 9,22 | 8,97 | 9,02 | 00:00:00 | | 2012-10-18 | 9,21 | 15.739.400 | 9,27 | 9,07 | 9,11 | 00:00:00 | | 2012-10-19 | 9,01 | 15.823.600 | 9,20 | 8,65 | 9,18 | 00:00:00 | | 2012-10-22 | 9,10 | 15.913.300 | 9,15 | 8,96 | 8,98 | 00:00:00 | | 2012-10-23 | 8,78 | 23.421.700 | 8,94 | 8,78 | 8,93 | 00:00:00 | | 2012-10-24 | 8,70 | 20.239.700 | 8,92 | 8,68 | 8,85 | 00:00:00 | | 2012-10-25 | 8,73 | 12.167.500 | 8,81 | 8,65 | 8,76 | 00:00:00 | | 2012-10-26 | 8,65 | 14.211.900 | 8,79 | 8,63 | 8,70 | 00:00:00 | | 2012-10-31 | 8,57 | 16.057.300 | 8,71 | 8,56 | 8,67 | 00:00:00 | | 2012-11-01 | 8,75 | 17.904.500 | 8,81 | 8,59 | 8,62 | 00:00:00 | | 2012-11-02 | 8,65 | 13.631.900 | 8,82 | 8,62 | 8,81 | 00:00:00 | | 2012-11-05 | 8,61 | 16.654.500 | 8,70 | 8,59 | 8,60 | 00:00:00 | | 2012-11-06 | 8,74 | 19.837.900 | 8,80 | 8,62 | 8,67 | 00:00:00 | | 2012-11-07 | 8,48 | 24.739.200 | 8,63 | 8,47 | 8,61 | 00:00:00 | | 2012-11-08 | 8,39 | 18.583.700 | 8,56 | 8,30 | 8,49 | 00:00:00 | | 2012-11-09 | 8,43 | 18.237.400 | 8,57 | 8,32 | 8,34 | 00:00:00 | | 2012-11-12 | 8,43 | 8.583.500 | 8,48 | 8,38 | 8,43 | 00:00:00 | | 2012-11-13 | 8,31 | 11.103.900 | 8,44 | 8,30 | 8,36 | 00:00:00 | | 2012-11-14 | 8,13 | 14.164.600 | 8,36 | 8,10 | 8,33 | 00:00:00 | | 2012-11-15 | 8,05 | 14.798.900 | 8,19 | 8,02 | 8,11 | 00:00:00 | | 2012-11-16 | 8,18 | 22.913.500 | 8,20 | 7,98 | 8,09 | 00:00:00 | | 2012-11-19 | 8,34 | 14.606.500 | 8,35 | 8,21 | 8,27 | 00:00:00 | | 2012-11-20 | 8,25 | 14.130.400 | 8,31 | 8,14 | 8,30 | 00:00:00 | | 2012-11-21 | 8,27 | 8.611.000 | 8,32 | 8,22 | 8,27 | 00:00:00 | | 2012-11-23 | 8,35 | 7.821.400 | 8,35 | 8,26 | 8,33 | 00:00:00 | | 2012-11-26 | 8,31 | 11.997.400 | 8,35 | 8,25 | 8,33 | 00:00:00 | | 2012-11-27 | 8,28 | 10.803.200 | 8,42 | 8,28 | 8,30 | 00:00:00 | | 2012-11-28 | 8,40 | 17.479.800 | 8,41 | 8,16 | 8,21 | 00:00:00 | | 2012-11-29 | 8,40 | 13.496.600 | 8,50 | 8,35 | 8,46 | 00:00:00 | | 2012-11-30 | 8,41 | 12.200.900 | 8,45 | 8,32 | 8,41 | 00:00:00 | | 2012-12-03 | 8,41 | 13.646.700 | 8,45 | 8,35 | 8,45 | 00:00:00 | | 2012-12-04 | 8,42 | 11.000.600 | 8,49 | 8,35 | 8,37 | 00:00:00 | | 2012-12-05 | 8,57 | 17.286.800 | 8,62 | 8,43 | 8,44 | 00:00:00 | | 2012-12-06 | 8,57 | 11.909.100 | 8,60 | 8,48 | 8,56 | 00:00:00 | | 2012-12-07 | 8,50 | 12.167.400 | 8,59 | 8,45 | 8,57 | 00:00:00 | | 2012-12-10 | 8,57 | 11.892.800 | 8,60 | 8,46 | 8,46 | 00:00:00 | | 2012-12-11 | 8,68 | 17.204.000 | 8,72 | 8,55 | 8,58 | 00:00:00 | | 2012-12-12 | 8,65 | 14.378.400 | 8,72 | 8,61 | 8,71 | 00:00:00 | | 2012-12-13 | 8,59 | 12.192.700 | 8,71 | 8,56 | 8,64 | 00:00:00 | | 2012-12-14 | 8,74 | 13.279.800 | 8,75 | 8,59 | 8,60 | 00:00:00 | | 2012-12-17 | 8,75 | 16.364.800 | 8,79 | 8,62 | 8,77 | 00:00:00 | | 2012-12-18 | 8,91 | 18.650.900 | 8,91 | 8,75 | 8,75 | 00:00:00 | | 2012-12-19 | 8,64 | 27.418.200 | 8,85 | 8,62 | 8,84 | 00:00:00 | | 2012-12-20 | 8,70 | 14.892.000 | 8,70 | 8,60 | 8,63 | 00:00:00 | | 2012-12-21 | 8,57 | 19.066.800 | 8,66 | 8,51 | 8,65 | 00:00:00 | | 2012-12-24 | 8,62 | 8.064.200 | 8,64 | 8,52 | 8,53 | 00:00:00 | | 2012-12-26 | 8,73 | 14.435.200 | 8,80 | 8,64 | 8,64 | 00:00:00 | | 2012-12-27 | 8,62 | 16.432.000 | 8,76 | 8,53 | 8,75 | 00:00:00 | | 2012-12-28 | 8,50 | 10.049.600 | 8,60 | 8,49 | 8,57 | 00:00:00 | | 2012-12-31 | 8,68 | 19.336.100 | 8,69 | 8,48 | 8,52 | 00:00:00 | | 2013-01-02 | 8,99 | 21.044.800 | 8,99 | 8,84 | 8,88 | 00:00:00 | | 2013-01-03 | 9,07 | 22.302.800 | 9,15 | 8,95 | 8,97 | 00:00:00 | | 2013-01-04 | 9,26 | 18.329.900 | 9,28 | 9,10 | 9,11 | 00:00:00 | | 2013-01-07 | 9,10 | 21.764.600 | 9,29 | 9,10 | 9,28 | 00:00:00 | | 2013-01-08 | 9,10 | 33.911.800 | 9,19 | 9,08 | 9,16 | 00:00:00 | | 2013-01-09 | 9,08 | 41.789.300 | 9,33 | 9,06 | 9,33 | 00:00:00 | | 2013-01-10 | 8,97 | 28.951.800 | 9,12 | 8,92 | 9,12 | 00:00:00 | | 2013-01-11 | 8,94 | 19.734.600 | 9,02 | 8,89 | 9,02 | 00:00:00 | | 2013-01-14 | 8,92 | 18.716.400 | 9,02 | 8,89 | 8,98 | 00:00:00 | | 2013-01-15 | 8,92 | 13.191.000 | 8,95 | 8,86 | 8,87 | 00:00:00 | | 2013-01-16 | 8,88 | 13.146.200 | 8,92 | 8,84 | 8,88 | 00:00:00 | | 2013-01-17 | 8,94 | 17.852.200 | 8,99 | 8,90 | 8,92 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
