|
 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 | | 2015-11-13 | 7,99 | 26.062.800 | 8,06 | 7,82 | 7,85 | 00:00:00 | | 2015-11-16 | 8,29 | 33.638.800 | 8,32 | 7,96 | 7,97 | 00:00:00 | | 2015-11-17 | 8,27 | 34.652.200 | 8,46 | 8,24 | 8,33 | 00:00:00 | | 2015-11-18 | 8,41 | 23.677.500 | 8,41 | 8,22 | 8,31 | 00:00:00 | | 2015-11-19 | 8,76 | 32.449.500 | 8,78 | 8,50 | 8,51 | 00:00:00 | | 2015-11-20 | 8,69 | 24.898.400 | 8,90 | 8,59 | 8,81 | 00:00:00 | | 2015-11-27 | 9,32 | 9.841.100 | 9,46 | 9,30 | 9,32 | 00:00:00 | | 2015-12-01 | 9,48 | 25.541.500 | 9,60 | 9,41 | 9,46 | 00:00:00 | | 2015-12-02 | 9,35 | 25.541.500 | 9,57 | 9,31 | 9,42 | 00:00:00 | | 2015-12-04 | 9,34 | 29.513.400 | 9,38 | 9,00 | 9,03 | 00:00:00 | | 2015-12-08 | 8,52 | 48.825.400 | 8,82 | 8,50 | 8,81 | 00:00:00 | | 2015-12-09 | 8,74 | 28.182.700 | 8,79 | 8,50 | 8,63 | 00:00:00 | | 2015-12-10 | 9,17 | 36.458.400 | 9,34 | 8,74 | 8,79 | 00:00:00 | | 2015-12-11 | 8,86 | 31.018.200 | 9,02 | 8,75 | 8,98 | 00:00:00 | | 2015-12-17 | 9,15 | 21.587.600 | 9,24 | 9,04 | 9,20 | 00:00:00 | | 2015-12-18 | 9,23 | 31.777.200 | 9,41 | 9,13 | 9,16 | 00:00:00 | | 2015-12-22 | 9,56 | 19.438.800 | 9,57 | 9,26 | 9,35 | 00:00:00 | | 2015-12-23 | 10,19 | 38.986.200 | 10,22 | 9,68 | 9,70 | 00:00:00 | | 2015-12-24 | 10,12 | 11.793.700 | 10,23 | 10,08 | 10,16 | 00:00:00 | | 2015-12-29 | 10,13 | 13.428.700 | 10,27 | 10,00 | 10,11 | 00:00:00 | | 2015-12-30 | 9,96 | 14.012.800 | 10,03 | 9,85 | 9,94 | 00:00:00 | | 2015-12-31 | 9,87 | 13.345.200 | 9,98 | 9,81 | 9,87 | 00:00:00 | | 2016-01-11 | 8,00 | 46.627.700 | 8,29 | 7,90 | 8,29 | 00:00:00 | | 2016-01-12 | 7,28 | 91.230.300 | 8,02 | 7,10 | 8,01 | 00:00:00 | | 2016-01-13 | 7,13 | 45.597.200 | 7,44 | 7,08 | 7,32 | 00:00:00 | | 2016-01-14 | 7,24 | 44.239.100 | 7,37 | 6,85 | 7,09 | 00:00:00 | | 2016-01-15 | 6,90 | 52.238.400 | 7,02 | 6,77 | 6,94 | 00:00:00 | | 2016-01-19 | 6,74 | 51.782.500 | 7,02 | 6,56 | 6,98 | 00:00:00 | | 2016-01-20 | 6,74 | 67.048.900 | 6,81 | 6,14 | 6,74 | 00:00:00 | | 2016-01-21 | 7,09 | 47.555.900 | 7,26 | 6,71 | 6,74 | 00:00:00 | | 2016-01-22 | 6,87 | 34.264.100 | 7,42 | 6,83 | 7,29 | 00:00:00 | | 2016-01-25 | 6,80 | 22.660.500 | 7,00 | 6,76 | 6,81 | 00:00:00 | | 2016-02-02 | 6,97 | 22.162.900 | 7,07 | 6,91 | 7,02 | 00:00:00 | | 2016-02-03 | 7,55 | 33.790.000 | 7,57 | 6,85 | 7,06 | 00:00:00 | | 2016-02-04 | 8,31 | 53.494.500 | 8,45 | 7,63 | 7,64 | 00:00:00 | | 2016-02-05 | 8,12 | 42.783.400 | 8,50 | 7,88 | 8,14 | 00:00:00 | | 2016-02-09 | 7,81 | 26.451.500 | 7,95 | 7,58 | 7,72 | 00:00:00 | | 2016-02-10 | 7,54 | 27.036.000 | 7,91 | 7,45 | 7,90 | 00:00:00 | | 2016-02-11 | 7,33 | 31.846.300 | 7,55 | 7,11 | 7,36 | 00:00:00 | | 2016-02-19 | 7,87 | 30.882.200 | 8,09 | 7,84 | 8,03 | 00:00:00 | | 2016-02-22 | 8,91 | 54.926.400 | 8,93 | 8,04 | 8,04 | 00:00:00 | | 2016-02-23 | 8,53 | 26.334.700 | 8,77 | 8,51 | 8,75 | 00:00:00 | | 2016-02-24 | 8,76 | 30.995.200 | 8,79 | 8,25 | 8,26 | 00:00:00 | | 2016-02-29 | 8,93 | 20.952.100 | 9,11 | 8,85 | 8,95 | 00:00:00 | | 2016-03-01 | 9,11 | 16.203.300 | 9,20 | 8,92 | 9,12 | 00:00:00 | | 2016-03-02 | 9,62 | 48.764.600 | 9,70 | 9,10 | 9,15 | 00:00:00 | | 2016-03-03 | 9,47 | 35.492.900 | 9,70 | 9,17 | 9,40 | 00:00:00 | | 2016-03-04 | 9,57 | 40.736.700 | 10,04 | 9,42 | 9,59 | 00:00:00 | | 2016-03-07 | 10,04 | 41.542.400 | 10,07 | 9,61 | 9,66 | 00:00:00 | | 2016-03-08 | 9,33 | 37.791.000 | 9,90 | 9,29 | 9,77 | 00:00:00 | | 2016-03-09 | 9,42 | 21.765.900 | 9,52 | 9,12 | 9,43 | 00:00:00 | | 2016-03-10 | 9,59 | 24.924.300 | 9,63 | 9,22 | 9,38 | 00:00:00 | | 2016-03-11 | 9,52 | 23.346.400 | 9,85 | 9,45 | 9,71 | 00:00:00 | | 2016-03-14 | 9,67 | 21.664.200 | 9,80 | 9,36 | 9,41 | 00:00:00 | | 2016-03-17 | 9,94 | 39.227.200 | 10,00 | 9,73 | 9,86 | 00:00:00 | | 2016-03-18 | 10,03 | 33.522.400 | 10,22 | 9,80 | 10,00 | 00:00:00 | | 2016-03-21 | 9,89 | 19.085.000 | 10,04 | 9,71 | 9,94 | 00:00:00 | | 2016-03-22 | 9,85 | 19.823.600 | 9,96 | 9,68 | 9,76 | 00:00:00 | | 2016-03-23 | 9,32 | 25.371.400 | 9,80 | 9,25 | 9,69 | 00:00:00 | | 2016-03-24 | 9,57 | 20.720.100 | 9,61 | 9,04 | 9,18 | 00:00:00 | | 2016-03-28 | 9,70 | 16.042.900 | 9,84 | 9,47 | 9,67 | 00:00:00 | | 2016-04-04 | 9,40 | 19.943.900 | 9,77 | 9,37 | 9,58 | 00:00:00 | | 2016-04-12 | 9,48 | 66.752.600 | 9,50 | 9,16 | 9,34 | 00:00:00 | | 2016-04-13 | 9,79 | 48.707.600 | 10,07 | 9,52 | 9,59 | 00:00:00 | | 2016-04-14 | 10,01 | 31.364.000 | 10,14 | 9,76 | 9,89 | 00:00:00 | | 2016-04-15 | 10,01 | 26.926.400 | 10,15 | 9,94 | 9,98 | 00:00:00 | | 2016-04-18 | 10,09 | 20.994.200 | 10,13 | 9,78 | 9,81 | 00:00:00 | | 2016-04-20 | 10,59 | 30.319.500 | 10,74 | 10,27 | 10,50 | 00:00:00 | | 2016-04-21 | 10,42 | 23.528.900 | 10,71 | 10,35 | 10,68 | 00:00:00 | | 2016-04-25 | 10,16 | 19.370.300 | 10,35 | 10,10 | 10,31 | 00:00:00 | | 2016-04-28 | 11,15 | 26.729.200 | 11,38 | 11,10 | 11,22 | 00:00:00 | | 2016-04-29 | 11,17 | 41.592.900 | 11,50 | 11,07 | 11,28 | 00:00:00 | | 2016-05-09 | 9,46 | 33.775.000 | 9,86 | 9,44 | 9,86 | 00:00:00 | | 2016-05-10 | 9,67 | 19.780.900 | 9,68 | 9,32 | 9,56 | 00:00:00 | | 2016-05-11 | 9,54 | 15.949.200 | 9,79 | 9,54 | 9,69 | 00:00:00 | | 2016-05-16 | 9,28 | 19.823.100 | 9,47 | 9,24 | 9,30 | 00:00:00 | | 2016-05-23 | 9,28 | 20.358.100 | 9,36 | 9,13 | 9,28 | 00:00:00 | | 2016-06-03 | 9,52 | 20.737.800 | 9,57 | 9,28 | 9,44 | 00:00:00 | | 2016-06-06 | 9,84 | 15.295.400 | 9,86 | 9,63 | 9,63 | 00:00:00 | | 2016-06-07 | 9,79 | 10.574.100 | 9,85 | 9,74 | 9,79 | 00:00:00 | | 2016-06-08 | 9,89 | 16.033.100 | 10,07 | 9,88 | 9,98 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
