|
 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 | | 2001-04-10 | 39,25 | 11.089.300 | 39,98 | 38,75 | 38,75 | 00:00:00 | | 2001-04-11 | 39,01 | 6.328.000 | 39,69 | 38,75 | 39,25 | 00:00:00 | | 2001-04-12 | 38,99 | 4.375.600 | 39,15 | 38,64 | 39,01 | 00:00:00 | | 2001-04-16 | 39,00 | 3.436.000 | 39,60 | 38,71 | 38,99 | 00:00:00 | | 2001-04-17 | 38,18 | 3.923.200 | 39,00 | 37,75 | 39,00 | 00:00:00 | | 2001-04-18 | 39,60 | 8.348.800 | 39,74 | 38,25 | 38,25 | 00:00:00 | | 2001-04-19 | 39,44 | 3.938.100 | 39,75 | 38,75 | 39,60 | 00:00:00 | | 2001-04-20 | 40,35 | 8.667.700 | 41,40 | 39,40 | 39,44 | 00:00:00 | | 2001-04-23 | 40,42 | 4.651.200 | 40,88 | 39,90 | 40,35 | 00:00:00 | | 2001-04-24 | 39,96 | 3.698.100 | 40,68 | 39,58 | 40,42 | 00:00:00 | | 2001-04-25 | 40,49 | 3.707.600 | 40,50 | 39,25 | 39,96 | 00:00:00 | | 2001-04-26 | 42,08 | 5.195.500 | 42,29 | 40,26 | 40,49 | 00:00:00 | | 2001-04-27 | 41,99 | 3.417.400 | 42,50 | 41,50 | 42,08 | 00:00:00 | | 2001-04-30 | 41,40 | 3.381.900 | 42,40 | 40,95 | 41,99 | 00:00:00 | | 2001-05-01 | 41,50 | 2.771.700 | 41,65 | 41,00 | 41,40 | 00:00:00 | | 2001-05-02 | 41,33 | 2.928.700 | 41,90 | 40,64 | 41,50 | 00:00:00 | | 2001-05-03 | 40,89 | 2.738.600 | 41,57 | 40,28 | 41,33 | 00:00:00 | | 2001-05-04 | 41,90 | 2.387.300 | 41,90 | 40,25 | 40,89 | 00:00:00 | | 2001-05-07 | 41,00 | 2.264.100 | 41,90 | 40,50 | 41,90 | 00:00:00 | | 2001-05-08 | 40,34 | 2.468.800 | 41,20 | 40,09 | 41,00 | 00:00:00 | | 2001-05-09 | 41,38 | 2.684.700 | 41,48 | 40,25 | 40,34 | 00:00:00 | | 2001-05-10 | 41,91 | 3.791.900 | 42,00 | 41,49 | 41,49 | 00:00:00 | | 2001-05-11 | 40,27 | 3.830.800 | 41,55 | 39,86 | 41,55 | 00:00:00 | | 2001-05-14 | 41,30 | 3.181.400 | 41,30 | 40,01 | 40,27 | 00:00:00 | | 2001-05-15 | 42,00 | 4.125.800 | 42,22 | 41,06 | 41,30 | 00:00:00 | | 2001-05-16 | 44,51 | 8.372.000 | 44,54 | 41,80 | 42,00 | 00:00:00 | | 2001-05-17 | 44,76 | 8.758.900 | 45,71 | 44,50 | 44,51 | 00:00:00 | | 2001-05-18 | 44,95 | 4.180.400 | 45,27 | 43,90 | 44,76 | 00:00:00 | | 2001-05-21 | 45,36 | 4.080.700 | 45,64 | 43,96 | 44,95 | 00:00:00 | | 2001-05-22 | 43,60 | 4.113.300 | 45,40 | 43,50 | 45,36 | 00:00:00 | | 2001-05-23 | 43,58 | 3.688.500 | 44,05 | 43,43 | 43,60 | 00:00:00 | | 2001-05-24 | 42,51 | 3.511.500 | 43,80 | 42,39 | 43,58 | 00:00:00 | | 2001-05-25 | 43,16 | 2.571.800 | 43,38 | 42,51 | 42,51 | 00:00:00 | | 2001-05-29 | 43,46 | 3.184.000 | 44,00 | 43,10 | 43,16 | 00:00:00 | | 2001-05-30 | 42,36 | 2.937.400 | 43,61 | 42,12 | 43,46 | 00:00:00 | | 2001-05-31 | 43,15 | 2.776.500 | 43,58 | 42,35 | 42,36 | 00:00:00 | | 2001-06-01 | 43,52 | 3.424.900 | 44,11 | 42,66 | 43,15 | 00:00:00 | | 2001-06-04 | 43,75 | 2.423.800 | 43,96 | 43,30 | 43,52 | 00:00:00 | | 2001-06-05 | 44,84 | 3.647.300 | 44,98 | 43,41 | 43,75 | 00:00:00 | | 2001-06-06 | 43,99 | 2.830.900 | 44,98 | 43,51 | 44,84 | 00:00:00 | | 2001-06-07 | 43,53 | 3.380.300 | 44,44 | 43,19 | 43,99 | 00:00:00 | | 2001-06-08 | 43,03 | 1.475.200 | 43,48 | 42,21 | 43,48 | 00:00:00 | | 2001-06-11 | 42,14 | 2.115.900 | 43,03 | 41,55 | 43,03 | 00:00:00 | | 2001-06-12 | 40,50 | 5.904.700 | 41,00 | 39,77 | 41,00 | 00:00:00 | | 2001-06-13 | 40,31 | 3.995.600 | 41,38 | 40,00 | 40,50 | 00:00:00 | | 2001-06-14 | 39,22 | 2.962.500 | 41,31 | 39,00 | 40,31 | 00:00:00 | | 2001-06-15 | 38,97 | 5.317.600 | 39,85 | 38,86 | 39,22 | 00:00:00 | | 2001-06-18 | 38,00 | 4.534.400 | 39,24 | 37,95 | 38,97 | 00:00:00 | | 2001-06-19 | 37,60 | 4.433.500 | 38,49 | 37,20 | 38,00 | 00:00:00 | | 2001-06-20 | 38,08 | 4.069.500 | 38,34 | 37,41 | 37,60 | 00:00:00 | | 2001-06-21 | 39,68 | 4.831.100 | 40,05 | 38,64 | 38,64 | 00:00:00 | | 2001-06-22 | 39,10 | 2.479.000 | 39,95 | 38,88 | 39,68 | 00:00:00 | | 2001-06-25 | 38,00 | 3.003.500 | 38,95 | 37,85 | 38,95 | 00:00:00 | | 2001-06-26 | 38,11 | 5.180.600 | 38,66 | 36,50 | 38,00 | 00:00:00 | | 2001-06-27 | 38,46 | 2.766.200 | 39,12 | 37,82 | 38,11 | 00:00:00 | | 2001-06-28 | 40,00 | 3.951.300 | 40,50 | 39,33 | 39,33 | 00:00:00 | | 2001-06-29 | 40,00 | 2.916.100 | 40,60 | 39,40 | 40,15 | 00:00:00 | | 2001-07-02 | 40,48 | 2.449.300 | 40,87 | 39,65 | 40,00 | 00:00:00 | | 2001-07-03 | 40,25 | 1.256.600 | 40,59 | 40,01 | 40,48 | 00:00:00 | | 2001-07-05 | 40,78 | 3.091.300 | 41,00 | 39,85 | 40,25 | 00:00:00 | | 2001-07-06 | 39,80 | 4.447.200 | 41,80 | 39,60 | 40,78 | 00:00:00 | | 2001-07-09 | 40,37 | 3.364.200 | 40,45 | 39,30 | 39,80 | 00:00:00 | | 2001-07-10 | 39,50 | 2.561.400 | 40,49 | 39,27 | 40,37 | 00:00:00 | | 2001-07-11 | 38,92 | 4.869.800 | 39,85 | 38,46 | 39,50 | 00:00:00 | | 2001-07-12 | 40,73 | 2.941.700 | 40,75 | 38,97 | 38,97 | 00:00:00 | | 2001-07-13 | 41,46 | 3.662.200 | 41,85 | 40,70 | 40,73 | 00:00:00 | | 2001-07-16 | 39,67 | 4.287.800 | 41,00 | 39,44 | 41,00 | 00:00:00 | | 2001-07-17 | 39,39 | 4.258.100 | 39,76 | 38,77 | 39,67 | 00:00:00 | | 2001-07-18 | 40,90 | 4.237.800 | 41,15 | 38,35 | 39,39 | 00:00:00 | | 2001-07-19 | 40,50 | 3.176.900 | 42,00 | 40,00 | 40,90 | 00:00:00 | | 2001-07-20 | 40,08 | 2.673.700 | 40,94 | 39,81 | 40,50 | 00:00:00 | | 2001-07-23 | 39,55 | 1.874.700 | 40,50 | 39,36 | 40,08 | 00:00:00 | | 2001-07-24 | 37,23 | 4.222.100 | 39,11 | 36,60 | 39,11 | 00:00:00 | | 2001-07-25 | 39,06 | 3.662.100 | 39,07 | 37,00 | 37,23 | 00:00:00 | | 2001-07-26 | 39,54 | 2.764.300 | 39,56 | 38,11 | 39,06 | 00:00:00 | | 2001-07-27 | 38,59 | 2.619.200 | 39,60 | 38,29 | 39,54 | 00:00:00 | | 2001-07-30 | 39,05 | 3.266.000 | 39,35 | 38,07 | 38,25 | 00:00:00 | | 2001-07-31 | 39,23 | 3.188.800 | 40,00 | 39,00 | 39,20 | 00:00:00 | | 2001-08-01 | 38,41 | 1.921.500 | 39,30 | 38,27 | 39,08 | 00:00:00 | | 2001-08-02 | 37,85 | 4.674.600 | 38,90 | 36,97 | 38,89 | 00:00:00 | | 2001-08-03 | 37,77 | 2.906.900 | 37,94 | 37,02 | 37,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
