|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-02-03 | 16,61 | 19.425.200 | 16,62 | 16,16 | 16,35 | 00:00:00 | | 2015-02-04 | 16,42 | 15.148.200 | 16,65 | 16,36 | 16,48 | 00:00:00 | | 2015-02-09 | 15,65 | 31.073.200 | 16,10 | 15,55 | 16,10 | 00:00:00 | | 2015-02-18 | 15,85 | 12.473.300 | 15,88 | 15,62 | 15,73 | 00:00:00 | | 2015-02-19 | 16,00 | 16.616.900 | 16,02 | 15,66 | 15,78 | 00:00:00 | | 2015-02-20 | 15,79 | 14.177.100 | 16,07 | 15,70 | 15,93 | 00:00:00 | | 2015-02-24 | 15,74 | 9.960.200 | 15,78 | 15,53 | 15,57 | 00:00:00 | | 2015-02-25 | 15,00 | 34.325.100 | 15,70 | 14,85 | 15,66 | 00:00:00 | | 2015-03-03 | 15,18 | 16.406.700 | 15,32 | 14,88 | 14,88 | 00:00:00 | | 2015-03-04 | 14,59 | 40.326.900 | 14,78 | 14,15 | 14,74 | 00:00:00 | | 2015-03-05 | 14,38 | 17.114.400 | 14,49 | 14,22 | 14,43 | 00:00:00 | | 2015-03-06 | 14,48 | 19.947.900 | 14,56 | 14,23 | 14,31 | 00:00:00 | | 2015-03-12 | 13,80 | 21.566.000 | 13,88 | 13,62 | 13,73 | 00:00:00 | | 2015-03-13 | 13,57 | 16.877.700 | 13,78 | 13,42 | 13,73 | 00:00:00 | | 2015-03-16 | 13,29 | 29.821.600 | 13,67 | 13,18 | 13,64 | 00:00:00 | | 2015-03-31 | 12,92 | 22.991.700 | 12,99 | 12,80 | 12,82 | 00:00:00 | | 2015-04-01 | 13,00 | 38.313.000 | 13,10 | 12,86 | 12,91 | 00:00:00 | | 2015-04-06 | 13,36 | 22.730.300 | 13,44 | 13,21 | 13,27 | 00:00:00 | | 2015-04-07 | 13,43 | 22.773.800 | 13,61 | 13,42 | 13,49 | 00:00:00 | | 2015-04-08 | 13,67 | 40.298.300 | 13,80 | 13,54 | 13,61 | 00:00:00 | | 2015-04-09 | 13,21 | 58.139.300 | 13,45 | 12,96 | 13,42 | 00:00:00 | | 2015-04-10 | 13,15 | 36.419.100 | 13,27 | 13,00 | 13,24 | 00:00:00 | | 2015-04-14 | 13,37 | 21.887.700 | 13,44 | 13,30 | 13,37 | 00:00:00 | | 2015-04-15 | 13,34 | 34.399.600 | 13,43 | 13,28 | 13,40 | 00:00:00 | | 2015-04-21 | 13,52 | 17.577.500 | 13,67 | 13,44 | 13,67 | 00:00:00 | | 2015-04-22 | 13,57 | 13.010.600 | 13,58 | 13,43 | 13,54 | 00:00:00 | | 2015-05-05 | 13,82 | 15.614.400 | 14,16 | 13,80 | 14,13 | 00:00:00 | | 2015-05-06 | 13,70 | 13.856.000 | 13,97 | 13,65 | 13,94 | 00:00:00 | | 2015-05-07 | 13,71 | 12.844.900 | 13,78 | 13,46 | 13,60 | 00:00:00 | | 2015-05-08 | 13,82 | 12.529.500 | 13,88 | 13,65 | 13,84 | 00:00:00 | | 2015-05-21 | 13,00 | 16.853.900 | 13,11 | 12,99 | 13,10 | 00:00:00 | | 2015-05-27 | 12,79 | 16.376.700 | 12,85 | 12,68 | 12,74 | 00:00:00 | | 2015-06-08 | 12,25 | 17.353.300 | 12,42 | 12,24 | 12,40 | 00:00:00 | | 2015-06-11 | 12,09 | 15.361.000 | 12,19 | 12,03 | 12,17 | 00:00:00 | | 2015-06-12 | 12,06 | 14.521.900 | 12,16 | 12,02 | 12,07 | 00:00:00 | | 2015-06-22 | 11,76 | 23.418.300 | 11,90 | 11,69 | 11,90 | 00:00:00 | | 2015-07-07 | 11,06 | 31.311.200 | 11,11 | 10,58 | 10,96 | 00:00:00 | | 2015-07-08 | 10,50 | 45.148.900 | 11,00 | 10,39 | 10,95 | 00:00:00 | | 2015-07-14 | 10,77 | 17.365.100 | 10,86 | 10,65 | 10,77 | 00:00:00 | | 2015-07-15 | 10,57 | 19.273.200 | 10,79 | 10,52 | 10,77 | 00:00:00 | | 2015-07-20 | 10,20 | 22.205.900 | 10,47 | 10,18 | 10,45 | 00:00:00 | | 2015-07-28 | 9,87 | 26.731.500 | 9,93 | 9,61 | 9,75 | 00:00:00 | | 2015-08-13 | 9,31 | 14.429.800 | 9,52 | 9,30 | 9,52 | 00:00:00 | | 2015-08-14 | 9,41 | 13.221.600 | 9,43 | 9,28 | 9,32 | 00:00:00 | | 2015-08-17 | 9,43 | 9.865.300 | 9,49 | 9,26 | 9,31 | 00:00:00 | | 2015-08-27 | 8,86 | 27.250.500 | 8,92 | 8,38 | 8,40 | 00:00:00 | | 2015-08-28 | 9,41 | 42.041.400 | 9,42 | 8,80 | 8,88 | 00:00:00 | | 2015-08-31 | 9,45 | 30.435.400 | 9,53 | 9,22 | 9,27 | 00:00:00 | | 2015-09-01 | 9,22 | 32.615.500 | 9,32 | 9,07 | 9,15 | 00:00:00 | | 2015-09-02 | 9,32 | 40.290.600 | 9,39 | 9,01 | 9,39 | 00:00:00 | | 2015-09-09 | 9,57 | 29.318.000 | 9,94 | 9,53 | 9,92 | 00:00:00 | | 2015-09-10 | 9,63 | 29.476.300 | 9,72 | 9,51 | 9,56 | 00:00:00 | | 2015-09-15 | 9,63 | 17.928.800 | 9,71 | 9,37 | 9,39 | 00:00:00 | | 2015-09-16 | 9,86 | 19.872.400 | 9,88 | 9,70 | 9,70 | 00:00:00 | | 2015-09-17 | 9,95 | 24.427.200 | 10,16 | 9,75 | 9,81 | 00:00:00 | | 2015-09-18 | 9,97 | 28.921.100 | 10,03 | 9,76 | 9,85 | 00:00:00 | | 2015-09-22 | 9,50 | 25.283.600 | 9,63 | 9,38 | 9,60 | 00:00:00 | | 2015-09-23 | 9,20 | 20.923.500 | 9,59 | 9,19 | 9,58 | 00:00:00 | | 2015-09-28 | 9,59 | 95.268.500 | 9,64 | 9,20 | 9,46 | 00:00:00 | | 2015-09-29 | 9,45 | 39.295.900 | 9,77 | 9,36 | 9,62 | 00:00:00 | | 2015-09-30 | 9,66 | 41.445.800 | 9,71 | 9,43 | 9,61 | 00:00:00 | | 2015-10-05 | 10,41 | 48.411.000 | 10,45 | 9,60 | 9,61 | 00:00:00 | | 2015-10-12 | 10,08 | 31.371.900 | 10,29 | 9,97 | 10,28 | 00:00:00 | | 2015-10-13 | 10,03 | 36.220.300 | 10,22 | 9,86 | 9,96 | 00:00:00 | | 2015-10-14 | 9,95 | 42.245.400 | 10,11 | 9,91 | 10,09 | 00:00:00 | | 2015-10-19 | 9,42 | 22.998.000 | 9,57 | 9,36 | 9,43 | 00:00:00 | | 2015-10-20 | 9,41 | 25.598.500 | 9,46 | 9,31 | 9,36 | 00:00:00 | | 2015-10-21 | 9,11 | 20.398.400 | 9,43 | 9,11 | 9,39 | 00:00:00 | | 2015-10-22 | 9,09 | 34.001.600 | 9,49 | 9,05 | 9,16 | 00:00:00 | | 2015-10-23 | 9,14 | 20.197.400 | 9,28 | 9,06 | 9,16 | 00:00:00 | | 2015-10-27 | 8,73 | 26.921.400 | 8,94 | 8,62 | 8,79 | 00:00:00 | | 2015-10-28 | 8,99 | 33.232.700 | 9,13 | 8,71 | 8,75 | 00:00:00 | | 2015-10-29 | 8,95 | 29.417.800 | 9,01 | 8,82 | 8,90 | 00:00:00 | | 2015-10-30 | 8,93 | 34.900.700 | 9,06 | 8,87 | 8,97 | 00:00:00 | | 2015-11-02 | 9,17 | 29.970.800 | 9,24 | 8,93 | 8,95 | 00:00:00 | | 2015-11-03 | 9,38 | 25.614.000 | 9,58 | 9,19 | 9,20 | 00:00:00 | | 2015-11-04 | 9,38 | 22.118.500 | 9,51 | 9,27 | 9,45 | 00:00:00 | | 2015-11-10 | 8,35 | 28.330.100 | 8,61 | 8,34 | 8,60 | 00:00:00 | | 2015-11-11 | 8,08 | 33.343.200 | 8,47 | 8,08 | 8,38 | 00:00:00 | | 2015-11-12 | 7,82 | 38.852.600 | 8,00 | 7,81 | 8,00 | 00:00:00 | | 2015-11-13 | 7,99 | 26.062.800 | 8,06 | 7,82 | 7,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
