|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-02-01 | 36,26 | 2.903.800 | 37,19 | 36,20 | 36,58 | 00:00:00 | | 2017-02-02 | 37,68 | 5.046.900 | 38,37 | 36,63 | 36,70 | 00:00:00 | | 2017-02-03 | 36,86 | 5.240.100 | 38,05 | 36,83 | 37,87 | 00:00:00 | | 2017-02-07 | 37,97 | 3.228.100 | 38,25 | 37,31 | 38,04 | 00:00:00 | | 2017-02-08 | 37,54 | 3.093.100 | 38,50 | 37,11 | 37,93 | 00:00:00 | | 2017-02-22 | 36,60 | 2.585.700 | 36,71 | 36,21 | 36,40 | 00:00:00 | | 2017-02-23 | 34,32 | 7.132.600 | 36,88 | 34,26 | 36,86 | 00:00:00 | | 2017-02-24 | 34,48 | 5.654.800 | 34,64 | 33,35 | 33,81 | 00:00:00 | | 2017-03-03 | 36,38 | 3.225.800 | 36,89 | 35,75 | 36,06 | 00:00:00 | | 2017-03-24 | 32,56 | 4.109.200 | 33,86 | 32,37 | 33,61 | 00:00:00 | | 2017-04-03 | 34,22 | 4.203.300 | 35,00 | 33,50 | 34,62 | 00:00:00 | | 2017-04-04 | 34,23 | 2.297.000 | 34,50 | 33,82 | 34,03 | 00:00:00 | | 2017-04-05 | 33,85 | 4.014.800 | 35,09 | 33,76 | 34,79 | 00:00:00 | | 2017-04-13 | 30,99 | 6.139.000 | 32,47 | 30,99 | 32,11 | 00:00:00 | | 2017-04-17 | 31,31 | 4.097.200 | 31,79 | 30,97 | 31,17 | 00:00:00 | | 2017-04-18 | 31,76 | 5.018.300 | 32,37 | 30,45 | 30,78 | 00:00:00 | | 2017-04-19 | 31,30 | 2.463.800 | 32,44 | 31,28 | 32,18 | 00:00:00 | | 2017-04-21 | 31,70 | 5.041.900 | 32,55 | 31,65 | 32,20 | 00:00:00 | | 2017-04-25 | 36,49 | 11.158.900 | 36,55 | 34,23 | 34,23 | 00:00:00 | | 2017-04-26 | 36,45 | 7.369.300 | 37,20 | 35,85 | 36,00 | 00:00:00 | | 2017-05-04 | 31,04 | 7.900.200 | 31,36 | 30,42 | 31,22 | 00:00:00 | | 2017-05-09 | 30,82 | 3.414.000 | 31,24 | 30,46 | 31,22 | 00:00:00 | | 2017-05-10 | 31,08 | 3.486.500 | 31,46 | 30,70 | 30,95 | 00:00:00 | | 2017-05-11 | 31,16 | 4.109.259 | 31,31 | 30,45 | 31,23 | 00:00:00 | | 2017-05-12 | 31,79 | 3.379.716 | 32,13 | 30,96 | 31,00 | 00:00:00 | | 2017-05-15 | 32,03 | 2.383.950 | 32,50 | 31,97 | 32,17 | 00:00:00 | | 2017-05-16 | 32,16 | 2.993.409 | 32,40 | 31,75 | 32,10 | 00:00:00 | | 2017-05-17 | 31,63 | 3.707.349 | 32,22 | 31,58 | 31,88 | 00:00:00 | | 2017-05-18 | 31,92 | 2.394.271 | 32,17 | 31,10 | 31,45 | 00:00:00 | | 2017-05-19 | 32,29 | 2.606.084 | 32,88 | 32,10 | 32,16 | 00:00:00 | | 2017-05-22 | 32,96 | 3.402.047 | 33,20 | 32,47 | 32,65 | 00:00:00 | | 2017-05-23 | 33,26 | 2.949.100 | 33,36 | 32,56 | 32,98 | 00:00:00 | | 2017-05-24 | 33,51 | 3.338.172 | 33,92 | 33,05 | 33,27 | 00:00:00 | | 2017-05-25 | 33,09 | 2.321.565 | 34,09 | 33,03 | 33,68 | 00:00:00 | | 2017-05-26 | 33,27 | 2.369.666 | 33,36 | 32,87 | 32,87 | 00:00:00 | | 2017-05-30 | 32,99 | 3.215.090 | 33,16 | 32,53 | 33,03 | 00:00:00 | | 2017-05-31 | 32,94 | 4.491.991 | 33,05 | 31,76 | 32,88 | 00:00:00 | | 2017-06-01 | 32,94 | 2.372.191 | 33,45 | 32,45 | 32,84 | 00:00:00 | | 2017-06-02 | 32,86 | 2.633.226 | 33,00 | 32,35 | 32,39 | 00:00:00 | | 2017-06-05 | 33,32 | 2.604.958 | 33,58 | 32,65 | 32,65 | 00:00:00 | | 2017-06-06 | 32,94 | 2.295.347 | 33,49 | 32,78 | 33,11 | 00:00:00 | | 2017-06-07 | 32,82 | 3.329.688 | 33,17 | 32,40 | 33,15 | 00:00:00 | | 2017-06-08 | 33,50 | 3.274.208 | 33,65 | 32,59 | 32,60 | 00:00:00 | | 2017-06-09 | 33,01 | 3.063.086 | 34,00 | 32,85 | 33,64 | 00:00:00 | | 2017-06-12 | 31,78 | 4.709.295 | 33,21 | 31,78 | 32,82 | 00:00:00 | | 2017-06-13 | 32,48 | 2.995.123 | 32,55 | 31,55 | 31,97 | 00:00:00 | | 2017-06-14 | 31,54 | 3.714.380 | 32,68 | 31,21 | 32,57 | 00:00:00 | | 2017-06-15 | 30,74 | 3.224.303 | 31,45 | 30,61 | 31,12 | 00:00:00 | | 2017-06-16 | 30,00 | 4.741.975 | 30,86 | 29,55 | 30,80 | 00:00:00 | | 2017-06-19 | 30,89 | 3.909.102 | 31,30 | 30,16 | 30,37 | 00:00:00 | | 2017-06-20 | 30,45 | 2.566.746 | 31,10 | 30,41 | 30,69 | 00:00:00 | | 2017-06-21 | 29,69 | 3.485.500 | 30,59 | 29,64 | 30,59 | 00:00:00 | | 2017-06-22 | 29,80 | 2.906.662 | 30,25 | 29,66 | 29,81 | 00:00:00 | | 2017-06-23 | 31,09 | 6.287.723 | 31,43 | 29,79 | 30,13 | 00:00:00 | | 2017-06-26 | 31,18 | 2.935.982 | 31,30 | 30,65 | 31,19 | 00:00:00 | | 2017-06-27 | 31,63 | 5.463.485 | 32,50 | 31,49 | 31,60 | 00:00:00 | | 2017-06-28 | 32,95 | 3.764.296 | 33,00 | 31,93 | 32,10 | 00:00:00 | | 2017-06-29 | 33,18 | 3.730.077 | 33,34 | 32,61 | 33,11 | 00:00:00 | | 2017-06-30 | 32,65 | 3.014.777 | 33,45 | 32,54 | 33,16 | 00:00:00 | | 2017-07-03 | 34,02 | 3.112.086 | 34,30 | 32,92 | 32,94 | 00:00:00 | | 2017-07-05 | 33,77 | 4.006.069 | 34,26 | 33,57 | 34,17 | 00:00:00 | | 2017-07-06 | 33,89 | 6.220.940 | 35,38 | 33,60 | 33,61 | 00:00:00 | | 2017-07-07 | 34,19 | 3.772.263 | 34,37 | 33,27 | 34,00 | 00:00:00 | | 2017-07-10 | 34,14 | 3.036.347 | 34,45 | 33,68 | 33,91 | 00:00:00 | | 2017-07-11 | 35,00 | 4.244.142 | 35,08 | 33,99 | 34,22 | 00:00:00 | | 2017-07-12 | 34,60 | 4.134.442 | 35,47 | 34,44 | 35,25 | 00:00:00 | | 2017-07-13 | 36,01 | 5.277.848 | 36,38 | 35,43 | 35,45 | 00:00:00 | | 2017-07-14 | 36,32 | 3.966.487 | 36,44 | 35,98 | 36,20 | 00:00:00 | | 2017-07-17 | 36,40 | 3.453.010 | 36,69 | 36,21 | 36,44 | 00:00:00 | | 2017-07-18 | 36,43 | 3.049.846 | 36,48 | 35,80 | 36,40 | 00:00:00 | | 2017-07-19 | 36,50 | 4.431.844 | 36,62 | 36,07 | 36,61 | 00:00:00 | | 2017-07-20 | 36,72 | 4.745.762 | 37,31 | 35,95 | 35,95 | 00:00:00 | | 2017-07-21 | 36,62 | 2.449.086 | 36,86 | 36,51 | 36,55 | 00:00:00 | | 2017-07-24 | 36,69 | 2.244.773 | 36,88 | 36,51 | 36,59 | 00:00:00 | | 2017-07-25 | 37,30 | 3.403.471 | 37,38 | 36,87 | 37,07 | 00:00:00 | | 2017-07-26 | 36,63 | 3.390.179 | 37,61 | 36,56 | 37,42 | 00:00:00 | | 2017-07-27 | 36,36 | 2.044.059 | 37,07 | 36,09 | 36,84 | 00:00:00 | | 2017-07-28 | 35,64 | 2.851.126 | 36,32 | 35,54 | 36,17 | 00:00:00 | | 2017-07-31 | 36,40 | 2.137.320 | 36,44 | 35,67 | 35,97 | 00:00:00 | | 2017-08-01 | 36,38 | 1.918.688 | 36,74 | 35,91 | 36,46 | 00:00:00 | | 2017-08-02 | 37,28 | 2.962.758 | 37,33 | 36,20 | 36,27 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
