|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-08-02 | 37,28 | 2.962.758 | 37,33 | 36,20 | 36,27 | 00:00:00 | | 2017-08-03 | 37,09 | 2.884.558 | 37,60 | 36,94 | 37,28 | 00:00:00 | | 2017-08-04 | 37,42 | 2.285.810 | 37,50 | 36,73 | 37,34 | 00:00:00 | | 2017-08-07 | 37,99 | 4.914.994 | 38,47 | 37,61 | 38,00 | 00:00:00 | | 2017-08-08 | 39,58 | 8.674.921 | 40,36 | 38,36 | 38,50 | 00:00:00 | | 2017-08-09 | 38,62 | 3.692.522 | 39,45 | 38,40 | 39,21 | 00:00:00 | | 2017-08-10 | 37,78 | 3.515.585 | 38,78 | 37,72 | 38,12 | 00:00:00 | | 2017-08-11 | 37,78 | 2.936.153 | 37,91 | 36,93 | 37,21 | 00:00:00 | | 2017-08-14 | 37,19 | 2.129.458 | 38,16 | 37,13 | 38,11 | 00:00:00 | | 2017-08-15 | 37,50 | 1.826.477 | 37,98 | 37,14 | 37,30 | 00:00:00 | | 2017-08-16 | 39,23 | 4.295.678 | 39,33 | 37,91 | 37,96 | 00:00:00 | | 2017-08-17 | 37,80 | 3.272.834 | 39,00 | 37,75 | 39,00 | 00:00:00 | | 2017-08-18 | 37,76 | 2.028.802 | 38,21 | 37,34 | 37,88 | 00:00:00 | | 2017-08-21 | 38,47 | 2.331.799 | 38,66 | 38,05 | 38,19 | 00:00:00 | | 2017-08-22 | 39,77 | 3.867.097 | 40,13 | 38,73 | 38,74 | 00:00:00 | | 2017-08-23 | 41,06 | 4.820.314 | 41,44 | 39,45 | 39,56 | 00:00:00 | | 2017-08-24 | 41,34 | 3.103.742 | 41,55 | 40,56 | 40,88 | 00:00:00 | | 2017-08-25 | 41,21 | 2.729.842 | 41,80 | 40,84 | 41,68 | 00:00:00 | | 2017-08-28 | 42,17 | 2.678.449 | 42,26 | 41,05 | 41,43 | 00:00:00 | | 2017-08-29 | 43,00 | 3.890.419 | 43,18 | 41,38 | 41,66 | 00:00:00 | | 2017-08-30 | 43,09 | 5.502.878 | 44,10 | 42,99 | 43,23 | 00:00:00 | | 2017-08-31 | 43,88 | 4.088.495 | 44,00 | 43,18 | 43,67 | 00:00:00 | | 2017-09-01 | 45,04 | 3.374.580 | 45,22 | 44,13 | 44,21 | 00:00:00 | | 2017-09-05 | 44,42 | 5.222.978 | 45,12 | 43,70 | 45,08 | 00:00:00 | | 2017-09-06 | 44,43 | 3.419.529 | 44,50 | 43,30 | 44,40 | 00:00:00 | | 2017-09-07 | 44,73 | 3.326.446 | 44,90 | 44,04 | 44,16 | 00:00:00 | | 2017-09-08 | 42,61 | 7.296.016 | 44,37 | 42,24 | 44,37 | 00:00:00 | | 2017-09-11 | 43,60 | 4.173.996 | 44,49 | 43,13 | 43,25 | 00:00:00 | | 2017-09-12 | 45,00 | 4.826.286 | 45,20 | 44,33 | 44,59 | 00:00:00 | | 2017-09-13 | 44,91 | 3.351.512 | 45,07 | 44,36 | 44,61 | 00:00:00 | | 2017-09-14 | 44,80 | 4.449.460 | 45,00 | 43,75 | 44,48 | 00:00:00 | | 2017-09-15 | 44,65 | 5.385.078 | 45,09 | 44,22 | 44,76 | 00:00:00 | | 2017-09-18 | 44,91 | 3.224.767 | 45,09 | 44,66 | 44,80 | 00:00:00 | | 2017-09-19 | 46,20 | 4.854.097 | 46,44 | 44,86 | 45,22 | 00:00:00 | | 2017-09-20 | 47,50 | 5.852.935 | 47,95 | 46,53 | 46,98 | 00:00:00 | | 2017-09-21 | 46,25 | 3.687.387 | 47,25 | 45,97 | 47,11 | 00:00:00 | | 2017-09-22 | 45,38 | 3.089.145 | 45,78 | 44,67 | 45,31 | 00:00:00 | | 2017-09-25 | 45,29 | 3.071.243 | 45,70 | 44,62 | 45,33 | 00:00:00 | | 2017-09-26 | 44,74 | 4.539.017 | 45,52 | 44,72 | 45,11 | 00:00:00 | | 2017-09-27 | 45,07 | 2.391.140 | 45,56 | 44,48 | 45,28 | 00:00:00 | | 2017-09-28 | 46,08 | 5.281.047 | 46,46 | 44,81 | 45,07 | 00:00:00 | | 2017-09-29 | 46,62 | 3.822.240 | 47,00 | 45,90 | 46,45 | 00:00:00 | | 2017-10-02 | 47,65 | 4.037.598 | 48,03 | 46,41 | 46,43 | 00:00:00 | | 2017-10-03 | 48,31 | 3.305.104 | 48,33 | 47,44 | 47,97 | 00:00:00 | | 2017-10-04 | 47,91 | 4.124.236 | 49,30 | 47,75 | 48,27 | 00:00:00 | | 2017-10-05 | 48,25 | 3.191.480 | 48,73 | 47,65 | 48,08 | 00:00:00 | | 2017-10-06 | 47,49 | 3.963.440 | 47,89 | 47,30 | 47,89 | 00:00:00 | | 2017-10-09 | 47,07 | 2.235.611 | 47,72 | 46,58 | 47,63 | 00:00:00 | | 2017-10-10 | 46,89 | 3.578.552 | 47,45 | 46,58 | 47,28 | 00:00:00 | | 2017-10-11 | 46,94 | 2.727.964 | 47,00 | 46,21 | 46,72 | 00:00:00 | | 2017-10-12 | 47,53 | 2.847.149 | 47,77 | 46,80 | 46,95 | 00:00:00 | | 2017-10-13 | 47,71 | 3.275.773 | 48,63 | 47,60 | 48,32 | 00:00:00 | | 2017-10-16 | 48,24 | 4.674.758 | 48,93 | 47,48 | 48,00 | 00:00:00 | | 2017-10-17 | 47,77 | 3.955.418 | 48,72 | 47,42 | 48,65 | 00:00:00 | | 2017-10-18 | 47,75 | 4.606.081 | 47,84 | 46,51 | 47,38 | 00:00:00 | | 2017-10-19 | 46,54 | 5.876.010 | 47,74 | 46,01 | 46,50 | 00:00:00 | | 2017-10-20 | 47,93 | 4.204.274 | 48,13 | 47,06 | 47,13 | 00:00:00 | | 2017-10-23 | 47,93 | 4.019.535 | 48,56 | 47,83 | 48,04 | 00:00:00 | | 2017-10-24 | 50,08 | 6.692.106 | 50,31 | 48,06 | 48,13 | 00:00:00 | | 2017-10-25 | 49,52 | 3.108.193 | 49,88 | 48,51 | 49,73 | 00:00:00 | | 2017-10-26 | 49,15 | 3.463.408 | 49,73 | 48,52 | 49,52 | 00:00:00 | | 2017-10-27 | 47,91 | 3.854.884 | 48,25 | 47,01 | 47,84 | 00:00:00 | | 2017-10-30 | 47,42 | 2.068.082 | 48,38 | 47,37 | 47,75 | 00:00:00 | | 2017-10-31 | 47,78 | 2.717.532 | 48,07 | 46,38 | 47,15 | 00:00:00 | | 2017-11-01 | 47,70 | 3.174.620 | 49,27 | 47,45 | 48,91 | 00:00:00 | | 2017-11-02 | 47,46 | 2.057.632 | 47,77 | 47,07 | 47,68 | 00:00:00 | | 2017-11-03 | 47,12 | 1.837.775 | 47,43 | 46,71 | 47,25 | 00:00:00 | | 2017-12-12 | 42,40 | 3.421.527 | 42,88 | 42,19 | 42,39 | 00:00:00 | | 2017-12-13 | 41,86 | 4.146.231 | 42,57 | 41,72 | 42,45 | 00:00:00 | | 2017-12-14 | 42,35 | 3.683.921 | 42,38 | 41,96 | 42,05 | 00:00:00 | | 2017-12-15 | 42,61 | 4.516.172 | 43,14 | 42,28 | 42,85 | 00:00:00 | | 2017-12-18 | 44,57 | 3.149.371 | 44,69 | 42,76 | 42,78 | 00:00:00 | | 2017-12-19 | 46,52 | 5.960.166 | 46,54 | 44,66 | 44,77 | 00:00:00 | | 2017-12-20 | 49,26 | 7.158.759 | 49,67 | 47,63 | 48,19 | 00:00:00 | | 2017-12-21 | 48,99 | 3.046.872 | 49,68 | 48,77 | 49,57 | 00:00:00 | | 2017-12-22 | 49,99 | 2.427.508 | 50,04 | 48,81 | 49,15 | 00:00:00 | | 2017-12-26 | 50,38 | 2.750.631 | 50,50 | 49,21 | 49,98 | 00:00:00 | | 2017-12-27 | 51,84 | 2.959.469 | 51,93 | 50,20 | 50,55 | 00:00:00 | | 2017-12-28 | 54,14 | 5.696.354 | 54,20 | 52,02 | 52,05 | 00:00:00 | | 2017-12-29 | 53,87 | 5.170.353 | 54,61 | 53,52 | 54,00 | 00:00:00 | | 2018-01-02 | 55,17 | 2.928.905 | 55,22 | 53,91 | 54,06 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
