|
 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 | | 2013-10-30 | 9,46 | 23.192.200 | 9,59 | 9,36 | 9,46 | 00:00:00 | | 2013-11-04 | 9,92 | 55.060.600 | 9,97 | 9,32 | 9,33 | 00:00:00 | | 2013-11-07 | 8,95 | 52.932.800 | 9,45 | 8,88 | 9,39 | 00:00:00 | | 2013-11-08 | 9,06 | 23.678.200 | 9,08 | 8,78 | 9,03 | 00:00:00 | | 2013-11-12 | 8,92 | 18.091.300 | 9,06 | 8,85 | 9,02 | 00:00:00 | | 2013-11-13 | 8,99 | 14.448.100 | 9,00 | 8,78 | 8,84 | 00:00:00 | | 2013-11-25 | 9,59 | 41.906.200 | 9,75 | 9,52 | 9,73 | 00:00:00 | | 2013-11-29 | 9,61 | 8.727.600 | 9,72 | 9,60 | 9,68 | 00:00:00 | | 2013-12-02 | 9,55 | 20.717.100 | 9,65 | 9,51 | 9,62 | 00:00:00 | | 2013-12-03 | 9,42 | 33.389.900 | 9,57 | 9,32 | 9,53 | 00:00:00 | | 2013-12-04 | 9,36 | 29.955.200 | 9,52 | 9,33 | 9,35 | 00:00:00 | | 2013-12-09 | 9,48 | 15.874.500 | 9,52 | 9,38 | 9,40 | 00:00:00 | | 2013-12-16 | 9,57 | 16.882.700 | 9,62 | 9,51 | 9,54 | 00:00:00 | | 2013-12-23 | 10,13 | 17.729.200 | 10,17 | 9,95 | 9,99 | 00:00:00 | | 2013-12-24 | 10,36 | 14.292.100 | 10,40 | 10,18 | 10,20 | 00:00:00 | | 2013-12-27 | 10,69 | 18.986.100 | 10,70 | 10,40 | 10,40 | 00:00:00 | | 2014-01-06 | 10,53 | 15.091.500 | 10,68 | 10,47 | 10,63 | 00:00:00 | | 2014-01-07 | 10,54 | 17.630.000 | 10,60 | 10,42 | 10,55 | 00:00:00 | | 2014-01-08 | 10,83 | 34.815.700 | 10,88 | 10,48 | 10,50 | 00:00:00 | | 2014-01-21 | 12,13 | 128.461.700 | 12,31 | 11,77 | 11,78 | 00:00:00 | | 2014-01-22 | 12,22 | 56.407.300 | 12,32 | 12,01 | 12,21 | 00:00:00 | | 2014-01-23 | 12,07 | 58.256.300 | 12,22 | 11,99 | 12,06 | 00:00:00 | | 2014-01-27 | 11,64 | 27.991.500 | 11,82 | 11,37 | 11,51 | 00:00:00 | | 2014-01-30 | 11,95 | 23.223.500 | 12,07 | 11,83 | 12,05 | 00:00:00 | | 2014-01-31 | 11,51 | 33.014.100 | 11,80 | 11,45 | 11,60 | 00:00:00 | | 2014-02-04 | 11,45 | 19.897.100 | 11,51 | 11,22 | 11,26 | 00:00:00 | | 2014-02-05 | 11,04 | 36.519.500 | 11,42 | 10,93 | 11,41 | 00:00:00 | | 2014-02-06 | 11,05 | 22.107.800 | 11,26 | 10,98 | 11,07 | 00:00:00 | | 2014-02-07 | 11,19 | 15.312.300 | 11,21 | 11,05 | 11,06 | 00:00:00 | | 2014-02-13 | 11,40 | 11.953.500 | 11,45 | 11,12 | 11,13 | 00:00:00 | | 2014-02-14 | 11,37 | 11.462.800 | 11,49 | 11,30 | 11,41 | 00:00:00 | | 2014-02-19 | 11,76 | 33.420.700 | 12,00 | 11,34 | 11,38 | 00:00:00 | | 2014-02-20 | 11,78 | 22.289.600 | 11,84 | 11,60 | 11,76 | 00:00:00 | | 2014-02-25 | 11,62 | 21.331.000 | 11,79 | 11,56 | 11,74 | 00:00:00 | | 2014-02-26 | 12,05 | 32.810.600 | 12,16 | 11,54 | 11,65 | 00:00:00 | | 2014-02-27 | 12,03 | 15.466.500 | 12,16 | 11,91 | 12,00 | 00:00:00 | | 2014-02-28 | 11,74 | 19.015.500 | 12,02 | 11,69 | 11,97 | 00:00:00 | | 2014-03-03 | 11,62 | 18.455.900 | 11,76 | 11,46 | 11,55 | 00:00:00 | | 2014-03-11 | 12,19 | 32.338.000 | 12,36 | 11,92 | 11,99 | 00:00:00 | | 2014-03-12 | 12,17 | 19.299.100 | 12,38 | 12,05 | 12,07 | 00:00:00 | | 2014-03-20 | 11,91 | 17.137.900 | 11,99 | 11,72 | 11,80 | 00:00:00 | | 2014-03-21 | 12,01 | 32.418.200 | 12,10 | 11,94 | 12,07 | 00:00:00 | | 2014-03-24 | 12,01 | 28.891.900 | 12,23 | 11,94 | 12,06 | 00:00:00 | | 2014-03-27 | 12,59 | 50.493.500 | 12,68 | 12,12 | 12,19 | 00:00:00 | | 2014-03-28 | 12,48 | 33.530.700 | 12,75 | 12,40 | 12,68 | 00:00:00 | | 2014-03-31 | 12,87 | 39.750.200 | 12,97 | 12,51 | 12,52 | 00:00:00 | | 2014-04-01 | 13,04 | 24.488.200 | 13,18 | 12,79 | 12,95 | 00:00:00 | | 2014-04-02 | 12,85 | 26.481.200 | 12,90 | 12,71 | 12,80 | 00:00:00 | | 2014-04-07 | 12,47 | 30.409.300 | 12,80 | 12,36 | 12,64 | 00:00:00 | | 2014-04-08 | 12,53 | 29.293.000 | 12,79 | 12,37 | 12,52 | 00:00:00 | | 2014-04-09 | 13,00 | 49.886.100 | 13,16 | 12,83 | 13,07 | 00:00:00 | | 2014-04-10 | 12,70 | 26.667.400 | 13,04 | 12,68 | 13,00 | 00:00:00 | | 2014-04-11 | 12,54 | 45.108.300 | 12,61 | 12,34 | 12,53 | 00:00:00 | | 2014-04-22 | 13,51 | 23.708.800 | 13,61 | 13,38 | 13,49 | 00:00:00 | | 2014-04-23 | 13,63 | 12.647.500 | 13,64 | 13,43 | 13,51 | 00:00:00 | | 2014-04-24 | 13,58 | 12.299.400 | 13,70 | 13,56 | 13,66 | 00:00:00 | | 2014-04-25 | 13,33 | 22.963.700 | 13,51 | 13,22 | 13,51 | 00:00:00 | | 2014-04-29 | 13,44 | 10.947.100 | 13,45 | 13,18 | 13,28 | 00:00:00 | | 2014-04-30 | 13,47 | 19.167.200 | 13,49 | 13,36 | 13,40 | 00:00:00 | | 2014-05-01 | 13,64 | 11.335.700 | 13,64 | 13,38 | 13,45 | 00:00:00 | | 2014-05-02 | 13,72 | 12.800.000 | 13,89 | 13,62 | 13,67 | 00:00:00 | | 2014-05-05 | 13,53 | 12.125.900 | 13,67 | 13,48 | 13,62 | 00:00:00 | | 2014-05-19 | 13,51 | 11.944.000 | 13,53 | 13,39 | 13,39 | 00:00:00 | | 2014-05-20 | 13,15 | 34.867.200 | 13,45 | 13,02 | 13,40 | 00:00:00 | | 2014-05-21 | 13,12 | 10.641.000 | 13,38 | 13,05 | 13,23 | 00:00:00 | | 2014-05-27 | 13,48 | 11.583.800 | 13,70 | 13,46 | 13,52 | 00:00:00 | | 2014-05-28 | 13,37 | 9.339.700 | 13,50 | 13,34 | 13,46 | 00:00:00 | | 2014-05-29 | 13,58 | 7.597.300 | 13,58 | 13,32 | 13,38 | 00:00:00 | | 2014-05-30 | 13,61 | 9.636.300 | 13,61 | 13,41 | 13,51 | 00:00:00 | | 2014-06-02 | 13,83 | 14.180.800 | 13,87 | 13,54 | 13,77 | 00:00:00 | | 2014-06-03 | 13,65 | 10.747.200 | 13,77 | 13,54 | 13,74 | 00:00:00 | | 2014-06-04 | 13,82 | 7.901.100 | 13,85 | 13,54 | 13,61 | 00:00:00 | | 2014-06-05 | 14,00 | 12.809.900 | 14,13 | 13,73 | 13,80 | 00:00:00 | | 2014-06-06 | 14,35 | 15.866.700 | 14,35 | 13,94 | 13,95 | 00:00:00 | | 2014-06-09 | 14,35 | 11.403.100 | 14,58 | 14,26 | 14,34 | 00:00:00 | | 2014-06-12 | 14,01 | 10.226.200 | 14,19 | 13,93 | 14,11 | 00:00:00 | | 2014-06-13 | 14,52 | 14.416.300 | 14,56 | 14,07 | 14,09 | 00:00:00 | | 2014-06-19 | 14,46 | 12.717.800 | 14,71 | 14,42 | 14,71 | 00:00:00 | | 2014-06-20 | 14,62 | 14.830.600 | 14,65 | 14,46 | 14,53 | 00:00:00 | | 2014-06-24 | 14,47 | 9.557.700 | 14,79 | 14,44 | 14,77 | 00:00:00 | | 2014-06-25 | 14,55 | 8.180.200 | 14,60 | 14,35 | 14,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
