|
 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 | | 2014-06-25 | 14,55 | 8.180.200 | 14,60 | 14,35 | 14,42 | 00:00:00 | | 2014-06-26 | 14,94 | 28.874.300 | 15,18 | 14,74 | 15,11 | 00:00:00 | | 2014-06-27 | 14,93 | 17.907.800 | 15,00 | 14,75 | 14,92 | 00:00:00 | | 2014-06-30 | 14,89 | 12.960.200 | 14,90 | 14,68 | 14,89 | 00:00:00 | | 2014-07-01 | 14,80 | 10.399.000 | 15,00 | 14,75 | 14,93 | 00:00:00 | | 2014-07-02 | 14,85 | 10.395.200 | 14,89 | 14,80 | 14,85 | 00:00:00 | | 2014-07-03 | 14,98 | 7.816.500 | 15,07 | 14,83 | 14,89 | 00:00:00 | | 2014-07-07 | 14,74 | 16.455.500 | 15,05 | 14,70 | 14,99 | 00:00:00 | | 2014-07-10 | 15,62 | 28.409.100 | 15,97 | 15,42 | 15,58 | 00:00:00 | | 2014-07-11 | 15,97 | 15.530.000 | 15,98 | 15,62 | 15,64 | 00:00:00 | | 2014-07-17 | 16,33 | 22.318.600 | 16,57 | 16,27 | 16,46 | 00:00:00 | | 2014-07-18 | 16,49 | 12.609.600 | 16,58 | 16,32 | 16,33 | 00:00:00 | | 2014-07-22 | 17,09 | 31.546.600 | 17,16 | 16,69 | 16,69 | 00:00:00 | | 2014-07-23 | 17,05 | 21.148.700 | 17,22 | 17,00 | 17,22 | 00:00:00 | | 2014-07-28 | 17,01 | 18.009.500 | 17,03 | 16,60 | 16,60 | 00:00:00 | | 2014-08-04 | 16,71 | 14.908.300 | 16,74 | 16,45 | 16,58 | 00:00:00 | | 2014-08-05 | 16,44 | 17.046.900 | 16,64 | 16,37 | 16,63 | 00:00:00 | | 2014-08-06 | 16,44 | 11.504.400 | 16,60 | 16,25 | 16,25 | 00:00:00 | | 2014-08-07 | 16,00 | 19.259.900 | 16,54 | 15,87 | 16,46 | 00:00:00 | | 2014-08-08 | 16,10 | 13.870.100 | 16,15 | 15,60 | 15,72 | 00:00:00 | | 2014-08-12 | 16,19 | 15.226.900 | 16,41 | 16,15 | 16,22 | 00:00:00 | | 2014-08-13 | 16,24 | 9.403.700 | 16,29 | 16,13 | 16,22 | 00:00:00 | | 2014-08-18 | 16,32 | 11.795.900 | 16,36 | 16,15 | 16,20 | 00:00:00 | | 2014-08-19 | 16,43 | 13.166.300 | 16,47 | 16,27 | 16,37 | 00:00:00 | | 2014-08-20 | 16,50 | 13.094.800 | 16,69 | 16,36 | 16,38 | 00:00:00 | | 2014-08-25 | 16,48 | 7.284.900 | 16,57 | 16,37 | 16,48 | 00:00:00 | | 2014-08-26 | 16,59 | 7.127.100 | 16,71 | 16,43 | 16,47 | 00:00:00 | | 2014-08-27 | 16,71 | 7.601.600 | 16,72 | 16,51 | 16,61 | 00:00:00 | | 2014-09-02 | 16,67 | 10.752.000 | 16,72 | 16,56 | 16,64 | 00:00:00 | | 2014-09-03 | 16,93 | 10.797.400 | 17,00 | 16,67 | 16,68 | 00:00:00 | | 2014-09-04 | 17,10 | 15.554.800 | 17,36 | 16,91 | 16,98 | 00:00:00 | | 2014-09-08 | 17,01 | 11.063.400 | 17,30 | 16,96 | 17,28 | 00:00:00 | | 2014-09-09 | 17,11 | 14.879.800 | 17,28 | 17,03 | 17,11 | 00:00:00 | | 2014-09-10 | 17,20 | 14.320.600 | 17,20 | 16,95 | 17,05 | 00:00:00 | | 2014-09-15 | 16,39 | 20.755.900 | 16,75 | 16,22 | 16,72 | 00:00:00 | | 2014-09-23 | 15,70 | 16.477.000 | 15,98 | 15,56 | 15,65 | 00:00:00 | | 2014-09-24 | 15,90 | 12.841.700 | 15,95 | 15,65 | 15,77 | 00:00:00 | | 2014-09-29 | 15,93 | 17.355.700 | 16,09 | 15,75 | 15,93 | 00:00:00 | | 2014-10-02 | 15,36 | 25.180.500 | 15,74 | 14,89 | 15,72 | 00:00:00 | | 2014-10-03 | 15,60 | 20.305.000 | 15,78 | 15,39 | 15,46 | 00:00:00 | | 2014-10-08 | 16,07 | 34.035.500 | 16,07 | 15,49 | 15,99 | 00:00:00 | | 2014-10-09 | 15,39 | 55.754.400 | 16,43 | 15,17 | 16,35 | 00:00:00 | | 2014-10-16 | 14,60 | 26.479.500 | 14,65 | 14,01 | 14,07 | 00:00:00 | | 2014-10-17 | 15,62 | 35.761.400 | 15,62 | 14,82 | 14,86 | 00:00:00 | | 2014-10-20 | 15,69 | 15.217.700 | 15,71 | 15,44 | 15,54 | 00:00:00 | | 2014-10-21 | 16,35 | 23.004.300 | 16,43 | 15,83 | 15,85 | 00:00:00 | | 2014-10-22 | 16,12 | 27.457.700 | 16,52 | 16,05 | 16,41 | 00:00:00 | | 2014-10-27 | 16,38 | 15.444.000 | 16,57 | 16,31 | 16,56 | 00:00:00 | | 2014-10-30 | 16,22 | 17.857.100 | 16,36 | 15,83 | 16,17 | 00:00:00 | | 2014-10-31 | 16,76 | 18.621.400 | 16,76 | 16,24 | 16,43 | 00:00:00 | | 2014-11-06 | 16,37 | 14.220.100 | 16,42 | 16,15 | 16,37 | 00:00:00 | | 2014-11-07 | 16,33 | 13.506.600 | 16,49 | 16,24 | 16,47 | 00:00:00 | | 2014-11-11 | 16,45 | 6.971.300 | 16,48 | 16,20 | 16,29 | 00:00:00 | | 2014-11-12 | 16,88 | 15.861.900 | 16,92 | 16,34 | 16,42 | 00:00:00 | | 2014-11-13 | 16,74 | 12.458.100 | 16,99 | 16,67 | 16,91 | 00:00:00 | | 2014-11-14 | 16,94 | 8.832.300 | 16,98 | 16,61 | 16,74 | 00:00:00 | | 2014-11-17 | 16,83 | 7.663.200 | 16,95 | 16,75 | 16,91 | 00:00:00 | | 2014-11-20 | 17,12 | 13.583.500 | 17,18 | 16,53 | 16,57 | 00:00:00 | | 2014-11-21 | 17,45 | 20.683.800 | 17,75 | 17,33 | 17,52 | 00:00:00 | | 2014-12-08 | 16,29 | 21.969.600 | 16,96 | 16,23 | 16,90 | 00:00:00 | | 2014-12-09 | 16,04 | 22.649.300 | 16,18 | 15,75 | 15,92 | 00:00:00 | | 2014-12-10 | 15,63 | 18.371.000 | 16,17 | 15,58 | 15,98 | 00:00:00 | | 2014-12-15 | 14,93 | 25.649.000 | 15,29 | 14,90 | 15,06 | 00:00:00 | | 2014-12-18 | 15,78 | 29.453.400 | 15,79 | 15,36 | 15,48 | 00:00:00 | | 2014-12-19 | 15,94 | 20.035.200 | 16,04 | 15,73 | 15,78 | 00:00:00 | | 2014-12-22 | 15,74 | 17.090.500 | 15,99 | 15,48 | 15,97 | 00:00:00 | | 2014-12-30 | 15,85 | 9.262.100 | 15,93 | 15,63 | 15,73 | 00:00:00 | | 2014-12-31 | 15,79 | 8.807.200 | 16,03 | 15,77 | 15,85 | 00:00:00 | | 2015-01-02 | 15,88 | 10.331.700 | 15,98 | 15,67 | 15,87 | 00:00:00 | | 2015-01-05 | 14,96 | 21.673.200 | 15,65 | 14,89 | 15,64 | 00:00:00 | | 2015-01-06 | 15,07 | 19.377.000 | 15,37 | 14,85 | 15,02 | 00:00:00 | | 2015-01-07 | 15,46 | 15.872.400 | 15,57 | 15,21 | 15,28 | 00:00:00 | | 2015-01-08 | 15,90 | 19.670.600 | 16,05 | 15,55 | 15,66 | 00:00:00 | | 2015-01-09 | 16,11 | 16.685.700 | 16,15 | 15,75 | 16,03 | 00:00:00 | | 2015-01-12 | 16,17 | 29.562.900 | 16,43 | 15,93 | 16,40 | 00:00:00 | | 2015-01-20 | 15,55 | 25.916.200 | 15,58 | 15,06 | 15,36 | 00:00:00 | | 2015-01-23 | 15,76 | 18.647.200 | 15,95 | 15,54 | 15,80 | 00:00:00 | | 2015-01-29 | 15,98 | 14.725.600 | 16,00 | 15,61 | 15,92 | 00:00:00 | | 2015-01-30 | 15,65 | 16.727.200 | 16,05 | 15,62 | 15,85 | 00:00:00 | | 2015-02-02 | 16,07 | 14.696.700 | 16,10 | 15,76 | 15,82 | 00:00:00 | | 2015-02-03 | 16,61 | 19.425.200 | 16,62 | 16,16 | 16,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
