|
 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 | | 2013-01-17 | 8,94 | 17.852.200 | 8,99 | 8,90 | 8,92 | 00:00:00 | | 2013-01-18 | 9,00 | 22.221.400 | 9,02 | 8,91 | 8,97 | 00:00:00 | | 2013-01-22 | 9,20 | 23.027.100 | 9,22 | 8,96 | 9,03 | 00:00:00 | | 2013-01-23 | 9,15 | 11.895.400 | 9,24 | 9,10 | 9,22 | 00:00:00 | | 2013-01-24 | 9,04 | 13.462.400 | 9,20 | 9,01 | 9,15 | 00:00:00 | | 2013-02-07 | 8,90 | 14.288.400 | 8,97 | 8,87 | 8,94 | 00:00:00 | | 2013-02-08 | 8,94 | 10.001.700 | 8,97 | 8,90 | 8,92 | 00:00:00 | | 2013-02-20 | 8,76 | 29.449.300 | 9,08 | 8,75 | 9,07 | 00:00:00 | | 2013-02-25 | 8,42 | 24.130.300 | 8,72 | 8,41 | 8,70 | 00:00:00 | | 2013-02-26 | 8,41 | 21.915.100 | 8,50 | 8,35 | 8,48 | 00:00:00 | | 2013-03-01 | 8,44 | 21.044.000 | 8,50 | 8,38 | 8,45 | 00:00:00 | | 2013-03-12 | 8,62 | 11.449.700 | 8,70 | 8,57 | 8,67 | 00:00:00 | | 2013-03-13 | 8,54 | 13.093.100 | 8,63 | 8,48 | 8,61 | 00:00:00 | | 2013-03-14 | 8,55 | 13.025.300 | 8,58 | 8,51 | 8,52 | 00:00:00 | | 2013-03-15 | 8,63 | 12.855.800 | 8,63 | 8,52 | 8,55 | 00:00:00 | | 2013-03-19 | 8,48 | 20.771.500 | 8,62 | 8,42 | 8,56 | 00:00:00 | | 2013-03-20 | 8,54 | 17.482.500 | 8,59 | 8,48 | 8,52 | 00:00:00 | | 2013-03-21 | 8,45 | 8.903.300 | 8,54 | 8,45 | 8,50 | 00:00:00 | | 2013-03-22 | 8,45 | 10.552.100 | 8,50 | 8,42 | 8,47 | 00:00:00 | | 2013-03-26 | 8,42 | 18.630.600 | 8,48 | 8,35 | 8,44 | 00:00:00 | | 2013-03-27 | 8,49 | 11.196.700 | 8,52 | 8,33 | 8,36 | 00:00:00 | | 2013-03-28 | 8,52 | 15.998.200 | 8,55 | 8,41 | 8,44 | 00:00:00 | | 2013-04-01 | 8,39 | 21.239.000 | 8,54 | 8,33 | 8,51 | 00:00:00 | | 2013-04-02 | 8,30 | 17.495.800 | 8,42 | 8,27 | 8,42 | 00:00:00 | | 2013-04-03 | 8,27 | 18.811.600 | 8,32 | 8,20 | 8,30 | 00:00:00 | | 2013-04-11 | 8,32 | 13.180.400 | 8,40 | 8,27 | 8,30 | 00:00:00 | | 2013-04-12 | 8,22 | 21.450.400 | 8,32 | 8,17 | 8,30 | 00:00:00 | | 2013-04-17 | 7,96 | 27.240.400 | 8,08 | 7,93 | 8,04 | 00:00:00 | | 2013-04-18 | 8,03 | 19.079.900 | 8,08 | 7,90 | 8,00 | 00:00:00 | | 2013-04-22 | 8,11 | 14.758.200 | 8,15 | 7,99 | 8,12 | 00:00:00 | | 2013-04-30 | 8,50 | 14.900.600 | 8,52 | 8,31 | 8,38 | 00:00:00 | | 2013-05-01 | 8,43 | 20.182.900 | 8,52 | 8,32 | 8,45 | 00:00:00 | | 2013-05-13 | 8,53 | 12.606.300 | 8,68 | 8,51 | 8,66 | 00:00:00 | | 2013-05-14 | 8,56 | 10.825.700 | 8,60 | 8,50 | 8,52 | 00:00:00 | | 2013-05-15 | 8,50 | 11.248.000 | 8,55 | 8,45 | 8,54 | 00:00:00 | | 2013-05-29 | 8,58 | 13.584.800 | 8,68 | 8,54 | 8,56 | 00:00:00 | | 2013-05-30 | 8,49 | 17.490.100 | 8,56 | 8,46 | 8,52 | 00:00:00 | | 2013-05-31 | 8,50 | 18.112.800 | 8,62 | 8,45 | 8,47 | 00:00:00 | | 2013-06-06 | 8,26 | 14.100.100 | 8,27 | 8,17 | 8,21 | 00:00:00 | | 2013-06-07 | 8,33 | 9.766.000 | 8,35 | 8,20 | 8,28 | 00:00:00 | | 2013-06-11 | 8,23 | 11.898.800 | 8,30 | 8,21 | 8,25 | 00:00:00 | | 2013-06-12 | 8,18 | 11.653.700 | 8,31 | 8,16 | 8,29 | 00:00:00 | | 2013-06-13 | 8,20 | 15.101.500 | 8,27 | 8,16 | 8,18 | 00:00:00 | | 2013-06-14 | 8,12 | 16.655.300 | 8,30 | 8,11 | 8,26 | 00:00:00 | | 2013-06-17 | 8,11 | 12.908.800 | 8,21 | 8,10 | 8,20 | 00:00:00 | | 2013-06-18 | 8,21 | 12.444.000 | 8,22 | 8,10 | 8,12 | 00:00:00 | | 2013-06-19 | 8,11 | 16.747.000 | 8,22 | 8,11 | 8,17 | 00:00:00 | | 2013-06-27 | 7,87 | 13.892.500 | 7,87 | 7,76 | 7,80 | 00:00:00 | | 2013-06-28 | 7,82 | 14.526.100 | 7,88 | 7,78 | 7,83 | 00:00:00 | | 2013-07-01 | 7,86 | 14.323.500 | 7,91 | 7,78 | 7,83 | 00:00:00 | | 2013-07-08 | 7,92 | 23.951.300 | 7,94 | 7,80 | 7,88 | 00:00:00 | | 2013-07-29 | 8,04 | 8.394.100 | 8,06 | 8,00 | 8,06 | 00:00:00 | | 2013-08-01 | 7,95 | 18.006.800 | 8,08 | 7,93 | 8,00 | 00:00:00 | | 2013-08-02 | 7,97 | 12.050.400 | 8,03 | 7,91 | 7,94 | 00:00:00 | | 2013-08-05 | 8,00 | 19.279.700 | 8,01 | 7,91 | 7,94 | 00:00:00 | | 2013-08-08 | 7,91 | 18.757.400 | 7,92 | 7,76 | 7,86 | 00:00:00 | | 2013-08-09 | 8,22 | 38.472.400 | 8,22 | 7,92 | 7,92 | 00:00:00 | | 2013-08-12 | 8,26 | 21.705.000 | 8,28 | 8,18 | 8,22 | 00:00:00 | | 2013-08-26 | 8,06 | 12.835.100 | 8,12 | 8,04 | 8,07 | 00:00:00 | | 2013-08-27 | 7,92 | 16.548.300 | 8,03 | 7,90 | 7,99 | 00:00:00 | | 2013-08-28 | 7,93 | 13.504.900 | 8,01 | 7,90 | 7,91 | 00:00:00 | | 2013-09-03 | 7,72 | 28.807.500 | 7,84 | 7,70 | 7,79 | 00:00:00 | | 2013-09-04 | 7,84 | 28.502.800 | 7,84 | 7,73 | 7,79 | 00:00:00 | | 2013-09-05 | 7,87 | 22.164.900 | 7,91 | 7,81 | 7,83 | 00:00:00 | | 2013-09-16 | 8,10 | 15.468.200 | 8,18 | 8,09 | 8,17 | 00:00:00 | | 2013-09-17 | 8,26 | 22.200.200 | 8,30 | 8,10 | 8,10 | 00:00:00 | | 2013-09-18 | 8,55 | 38.949.500 | 8,61 | 8,22 | 8,24 | 00:00:00 | | 2013-09-19 | 8,44 | 33.078.100 | 8,68 | 8,40 | 8,61 | 00:00:00 | | 2013-09-20 | 8,29 | 47.155.400 | 8,44 | 8,26 | 8,44 | 00:00:00 | | 2013-09-24 | 8,30 | 15.287.200 | 8,40 | 8,26 | 8,27 | 00:00:00 | | 2013-09-25 | 8,33 | 11.155.900 | 8,40 | 8,30 | 8,33 | 00:00:00 | | 2013-10-01 | 8,17 | 16.071.700 | 8,19 | 8,04 | 8,10 | 00:00:00 | | 2013-10-02 | 8,02 | 38.170.900 | 8,07 | 7,89 | 7,93 | 00:00:00 | | 2013-10-07 | 7,97 | 36.747.000 | 8,00 | 7,84 | 7,90 | 00:00:00 | | 2013-10-08 | 7,94 | 35.353.900 | 8,01 | 7,88 | 8,01 | 00:00:00 | | 2013-10-09 | 8,10 | 66.274.900 | 8,30 | 8,09 | 8,17 | 00:00:00 | | 2013-10-10 | 8,35 | 40.852.800 | 8,42 | 8,16 | 8,18 | 00:00:00 | | 2013-10-11 | 8,32 | 27.425.500 | 8,42 | 8,24 | 8,34 | 00:00:00 | | 2013-10-14 | 8,45 | 19.439.900 | 8,49 | 8,27 | 8,27 | 00:00:00 | | 2013-10-21 | 8,60 | 16.232.600 | 8,68 | 8,54 | 8,64 | 00:00:00 | | 2013-10-30 | 9,46 | 23.192.200 | 9,59 | 9,36 | 9,46 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
