|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-06-08 | 9,89 | 16.033.100 | 10,07 | 9,88 | 9,98 | 00:00:00 | | 2016-06-14 | 9,10 | 22.915.200 | 9,37 | 9,01 | 9,29 | 00:00:00 | | 2016-06-15 | 9,45 | 17.744.100 | 9,59 | 9,21 | 9,26 | 00:00:00 | | 2016-06-16 | 9,39 | 13.606.900 | 9,41 | 9,15 | 9,28 | 00:00:00 | | 2016-06-17 | 9,58 | 29.111.900 | 9,65 | 9,41 | 9,45 | 00:00:00 | | 2016-06-21 | 9,86 | 13.627.900 | 9,90 | 9,67 | 9,73 | 00:00:00 | | 2016-06-22 | 9,89 | 19.495.900 | 10,15 | 9,85 | 9,92 | 00:00:00 | | 2016-06-23 | 10,15 | 20.471.800 | 10,17 | 9,98 | 10,08 | 00:00:00 | | 2016-06-24 | 9,38 | 33.748.300 | 9,74 | 9,35 | 9,56 | 00:00:00 | | 2016-06-27 | 9,10 | 21.866.300 | 9,30 | 8,95 | 9,28 | 00:00:00 | | 2016-06-28 | 9,33 | 18.110.900 | 9,38 | 9,19 | 9,35 | 00:00:00 | | 2016-06-29 | 9,10 | 37.131.600 | 9,52 | 9,01 | 9,51 | 00:00:00 | | 2016-07-05 | 9,26 | 16.303.900 | 9,49 | 9,17 | 9,46 | 00:00:00 | | 2016-07-06 | 9,19 | 24.502.200 | 9,25 | 9,03 | 9,16 | 00:00:00 | | 2016-07-07 | 9,34 | 22.166.100 | 9,45 | 9,25 | 9,26 | 00:00:00 | | 2016-07-08 | 9,82 | 25.657.800 | 9,88 | 9,44 | 9,45 | 00:00:00 | | 2016-07-11 | 10,14 | 35.819.700 | 10,18 | 9,87 | 9,96 | 00:00:00 | | 2016-07-12 | 10,69 | 53.323.500 | 10,80 | 10,43 | 10,70 | 00:00:00 | | 2016-07-13 | 10,71 | 24.156.000 | 10,78 | 10,54 | 10,74 | 00:00:00 | | 2016-07-15 | 10,92 | 22.982.500 | 10,96 | 10,71 | 10,72 | 00:00:00 | | 2016-07-18 | 10,92 | 16.297.800 | 10,94 | 10,72 | 10,82 | 00:00:00 | | 2016-07-19 | 10,63 | 14.316.200 | 10,78 | 10,62 | 10,73 | 00:00:00 | | 2016-07-20 | 10,61 | 16.291.000 | 10,63 | 10,35 | 10,51 | 00:00:00 | | 2016-07-21 | 10,60 | 15.042.600 | 10,86 | 10,53 | 10,67 | 00:00:00 | | 2016-07-22 | 10,57 | 10.180.000 | 10,66 | 10,49 | 10,58 | 00:00:00 | | 2016-07-25 | 10,49 | 13.835.600 | 10,55 | 10,40 | 10,54 | 00:00:00 | | 2016-07-28 | 10,68 | 13.785.000 | 10,73 | 10,49 | 10,67 | 00:00:00 | | 2016-07-29 | 10,62 | 16.396.100 | 10,65 | 10,42 | 10,61 | 00:00:00 | | 2016-08-02 | 10,32 | 13.672.400 | 10,57 | 10,25 | 10,55 | 00:00:00 | | 2016-08-03 | 10,41 | 13.495.300 | 10,45 | 10,20 | 10,30 | 00:00:00 | | 2016-08-08 | 10,45 | 9.495.300 | 10,60 | 10,41 | 10,50 | 00:00:00 | | 2016-08-11 | 10,42 | 9.894.100 | 10,44 | 10,30 | 10,35 | 00:00:00 | | 2016-08-12 | 10,17 | 13.832.200 | 10,40 | 10,12 | 10,37 | 00:00:00 | | 2016-08-15 | 10,52 | 13.191.900 | 10,58 | 10,23 | 10,25 | 00:00:00 | | 2016-08-16 | 10,29 | 13.826.000 | 10,58 | 10,29 | 10,57 | 00:00:00 | | 2016-08-17 | 10,36 | 10.831.900 | 10,40 | 10,23 | 10,33 | 00:00:00 | | 2016-08-22 | 10,32 | 9.205.700 | 10,35 | 10,16 | 10,20 | 00:00:00 | | 2016-08-29 | 10,26 | 13.587.500 | 10,26 | 10,00 | 10,01 | 00:00:00 | | 2016-09-12 | 9,78 | 21.627.500 | 9,80 | 9,43 | 9,52 | 00:00:00 | | 2016-09-22 | 9,78 | 15.318.000 | 9,96 | 9,75 | 9,80 | 00:00:00 | | 2016-09-23 | 9,76 | 12.113.600 | 9,89 | 9,70 | 9,74 | 00:00:00 | | 2016-09-27 | 9,65 | 11.470.300 | 9,66 | 9,50 | 9,62 | 00:00:00 | | 2016-09-28 | 9,88 | 17.741.600 | 9,88 | 9,58 | 9,69 | 00:00:00 | | 2016-10-03 | 10,12 | 16.350.200 | 10,16 | 9,96 | 10,14 | 00:00:00 | | 2016-10-11 | 27,91 | 32.668.200 | 29,73 | 27,89 | 29,73 | 00:00:00 | | 2016-10-12 | 27,11 | 19.056.200 | 27,52 | 27,02 | 27,52 | 00:00:00 | | 2016-10-13 | 26,75 | 12.836.100 | 26,92 | 26,22 | 26,43 | 00:00:00 | | 2016-10-14 | 26,44 | 9.363.500 | 27,04 | 26,33 | 26,95 | 00:00:00 | | 2016-10-17 | 26,35 | 8.477.100 | 26,60 | 26,28 | 26,44 | 00:00:00 | | 2016-10-20 | 26,69 | 7.944.300 | 27,18 | 26,62 | 26,97 | 00:00:00 | | 2016-10-21 | 26,88 | 6.196.000 | 27,06 | 26,33 | 26,57 | 00:00:00 | | 2016-10-25 | 27,29 | 9.682.900 | 27,75 | 26,99 | 27,26 | 00:00:00 | | 2016-10-26 | 27,79 | 7.764.400 | 27,88 | 27,07 | 27,23 | 00:00:00 | | 2016-10-31 | 28,72 | 10.616.300 | 29,13 | 28,34 | 28,44 | 00:00:00 | | 2016-11-03 | 24,15 | 8.077.400 | 24,35 | 22,94 | 22,96 | 00:00:00 | | 2016-11-04 | 25,20 | 6.877.200 | 25,50 | 23,56 | 23,82 | 00:00:00 | | 2016-11-07 | 25,08 | 8.377.000 | 26,41 | 24,89 | 25,54 | 00:00:00 | | 2016-11-08 | 26,40 | 6.457.600 | 26,59 | 24,30 | 24,30 | 00:00:00 | | 2016-11-14 | 29,62 | 5.154.400 | 29,94 | 28,61 | 29,50 | 00:00:00 | | 2016-11-17 | 31,85 | 4.692.000 | 32,02 | 30,77 | 31,30 | 00:00:00 | | 2016-11-25 | 31,70 | 3.109.500 | 32,19 | 31,11 | 31,24 | 00:00:00 | | 2016-11-29 | 29,73 | 4.805.300 | 30,50 | 29,73 | 30,02 | 00:00:00 | | 2016-11-30 | 28,97 | 5.127.700 | 30,44 | 28,85 | 30,06 | 00:00:00 | | 2016-12-06 | 31,15 | 3.235.700 | 31,19 | 30,21 | 30,71 | 00:00:00 | | 2016-12-13 | 30,24 | 4.187.700 | 31,73 | 30,03 | 31,40 | 00:00:00 | | 2016-12-14 | 30,45 | 3.175.000 | 31,32 | 30,03 | 30,11 | 00:00:00 | | 2016-12-15 | 29,79 | 3.751.600 | 30,44 | 29,65 | 30,16 | 00:00:00 | | 2016-12-16 | 29,40 | 7.656.400 | 30,42 | 29,16 | 29,65 | 00:00:00 | | 2016-12-20 | 30,16 | 3.821.000 | 30,33 | 29,77 | 29,90 | 00:00:00 | | 2016-12-21 | 30,43 | 1.811.200 | 30,43 | 30,02 | 30,19 | 00:00:00 | | 2016-12-28 | 29,43 | 2.749.800 | 30,17 | 29,35 | 29,78 | 00:00:00 | | 2016-12-29 | 28,89 | 3.224.400 | 29,44 | 28,60 | 29,43 | 00:00:00 | | 2016-12-30 | 28,08 | 2.651.500 | 29,38 | 28,01 | 28,97 | 00:00:00 | | 2017-01-11 | 31,97 | 3.048.500 | 32,00 | 31,08 | 31,08 | 00:00:00 | | 2017-01-12 | 33,04 | 4.479.500 | 33,50 | 32,51 | 33,00 | 00:00:00 | | 2017-01-23 | 36,29 | 5.242.100 | 36,40 | 35,46 | 35,92 | 00:00:00 | | 2017-01-26 | 36,30 | 5.733.100 | 37,07 | 35,51 | 36,22 | 00:00:00 | | 2017-01-27 | 36,67 | 3.617.600 | 37,39 | 36,27 | 36,30 | 00:00:00 | | 2017-01-30 | 36,55 | 3.002.400 | 36,59 | 35,77 | 36,48 | 00:00:00 | | 2017-01-31 | 36,45 | 2.677.100 | 37,23 | 36,01 | 36,78 | 00:00:00 | | 2017-02-01 | 36,26 | 2.903.800 | 37,19 | 36,20 | 36,58 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
