|
 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 | | 2018-01-02 | 55,17 | 2.928.905 | 55,22 | 53,91 | 54,06 | 00:00:00 | | 2018-01-03 | 54,50 | 4.097.542 | 55,15 | 52,96 | 54,92 | 00:00:00 | | 2018-01-04 | 54,70 | 3.555.120 | 55,43 | 54,08 | 54,81 | 00:00:00 | | 2018-01-05 | 54,09 | 3.370.371 | 54,66 | 53,41 | 54,65 | 00:00:00 | | 2018-01-08 | 55,00 | 5.028.059 | 56,15 | 53,66 | 53,96 | 00:00:00 | | 2018-01-09 | 54,20 | 3.532.952 | 55,08 | 54,00 | 55,00 | 00:00:00 | | 2018-01-10 | 56,17 | 5.004.005 | 56,26 | 54,23 | 54,37 | 00:00:00 | | 2018-01-11 | 56,91 | 2.725.478 | 57,13 | 55,87 | 56,60 | 00:00:00 | | 2018-01-12 | 56,76 | 4.191.608 | 57,50 | 56,11 | 57,05 | 00:00:00 | | 2018-01-16 | 56,24 | 3.824.593 | 57,04 | 55,46 | 56,09 | 00:00:00 | | 2018-01-17 | 56,99 | 7.635.962 | 57,04 | 55,58 | 56,03 | 00:00:00 | | 2018-01-18 | 53,00 | 19.419.475 | 53,87 | 51,72 | 53,67 | 00:00:00 | | 2018-01-19 | 53,10 | 5.753.662 | 53,68 | 52,55 | 52,86 | 00:00:00 | | 2018-01-22 | 52,94 | 4.174.194 | 53,90 | 52,26 | 52,80 | 00:00:00 | | 2018-01-23 | 52,49 | 4.883.081 | 52,90 | 51,73 | 52,34 | 00:00:00 | | 2018-01-24 | 53,30 | 2.520.675 | 53,85 | 52,39 | 52,90 | 00:00:00 | | 2018-01-25 | 53,11 | 3.744.040 | 53,89 | 52,72 | 53,74 | 00:00:00 | | 2018-01-26 | 54,00 | 2.745.616 | 54,40 | 53,28 | 53,55 | 00:00:00 | | 2018-01-29 | 54,49 | 4.630.861 | 54,63 | 53,52 | 53,89 | 00:00:00 | | 2018-01-30 | 52,52 | 3.612.659 | 53,97 | 52,52 | 53,67 | 00:00:00 | | 2018-01-31 | 52,02 | 4.470.149 | 53,36 | 51,25 | 52,75 | 00:00:00 | | 2018-02-01 | 52,42 | 3.175.232 | 52,50 | 51,27 | 51,41 | 00:00:00 | | 2018-02-02 | 49,09 | 6.057.643 | 52,00 | 49,00 | 52,00 | 00:00:00 | | 2018-02-05 | 48,46 | 3.861.760 | 50,75 | 47,80 | 48,61 | 00:00:00 | | 2018-02-06 | 49,43 | 3.140.711 | 50,20 | 47,28 | 47,44 | 00:00:00 | | 2018-02-07 | 47,70 | 3.175.247 | 49,42 | 47,67 | 49,23 | 00:00:00 | | 2018-02-08 | 45,98 | 3.896.943 | 48,24 | 45,53 | 47,81 | 00:00:00 | | 2018-02-09 | 45,92 | 4.569.076 | 47,06 | 44,15 | 46,54 | 00:00:00 | | 2018-02-12 | 46,65 | 3.495.865 | 47,13 | 45,77 | 46,05 | 00:00:00 | | 2018-02-13 | 47,30 | 2.805.323 | 47,98 | 46,12 | 46,39 | 00:00:00 | | 2018-02-14 | 48,54 | 2.427.324 | 48,65 | 46,52 | 46,71 | 00:00:00 | | 2018-02-15 | 47,57 | 5.101.632 | 48,99 | 46,19 | 48,99 | 00:00:00 | | 2018-02-16 | 47,36 | 8.372.208 | 50,18 | 46,52 | 47,50 | 00:00:00 | | 2018-02-20 | 48,07 | 4.581.817 | 48,74 | 46,76 | 46,84 | 00:00:00 | | 2018-02-21 | 47,55 | 3.185.582 | 48,95 | 47,23 | 48,21 | 00:00:00 | | 2018-02-22 | 48,01 | 4.217.919 | 48,40 | 46,83 | 48,01 | 00:00:00 | | 2018-02-23 | 46,70 | 3.083.368 | 48,14 | 46,58 | 48,06 | 00:00:00 | | 2018-02-26 | 46,68 | 3.553.755 | 47,58 | 46,14 | 47,42 | 00:00:00 | | 2018-02-27 | 46,22 | 3.223.727 | 47,17 | 45,66 | 46,50 | 00:00:00 | | 2018-02-28 | 44,97 | 2.829.506 | 46,84 | 44,94 | 46,25 | 00:00:00 | | 2018-03-01 | 45,07 | 6.501.728 | 46,44 | 44,58 | 45,93 | 00:00:00 | | 2018-03-02 | 45,54 | 3.707.749 | 46,18 | 44,14 | 44,72 | 00:00:00 | | 2018-03-05 | 45,65 | 4.587.974 | 46,46 | 44,85 | 45,18 | 00:00:00 | | 2018-03-06 | 46,99 | 4.431.167 | 47,52 | 46,03 | 46,19 | 00:00:00 | | 2018-03-07 | 47,88 | 3.654.749 | 48,26 | 46,40 | 46,60 | 00:00:00 | | 2018-03-08 | 47,47 | 3.105.316 | 48,73 | 46,55 | 47,88 | 00:00:00 | | 2018-03-09 | 47,86 | 2.761.992 | 48,59 | 47,23 | 48,05 | 00:00:00 | | 2018-03-12 | 48,36 | 1.489.039 | 48,68 | 47,91 | 48,01 | 00:00:00 | | 2018-03-13 | 48,59 | 2.738.974 | 49,85 | 48,43 | 48,43 | 00:00:00 | | 2018-03-14 | 46,57 | 3.696.049 | 49,43 | 46,21 | 49,09 | 00:00:00 | | 2018-03-15 | 46,93 | 2.998.802 | 47,13 | 45,71 | 46,45 | 00:00:00 | | 2018-03-16 | 47,23 | 2.815.649 | 47,92 | 46,74 | 46,80 | 00:00:00 | | 2018-03-19 | 46,36 | 2.498.132 | 47,68 | 45,76 | 47,03 | 00:00:00 | | 2018-03-20 | 46,47 | 1.506.443 | 47,06 | 46,05 | 46,37 | 00:00:00 | | 2018-03-21 | 47,95 | 2.104.409 | 48,06 | 46,31 | 46,42 | 00:00:00 | | 2018-03-22 | 44,92 | 4.312.329 | 48,09 | 44,86 | 47,40 | 00:00:00 | | 2018-03-23 | 44,71 | 3.221.848 | 46,00 | 44,60 | 45,17 | 00:00:00 | | 2018-03-26 | 45,77 | 5.152.476 | 46,53 | 44,27 | 45,26 | 00:00:00 | | 2018-03-27 | 44,90 | 2.889.304 | 46,49 | 44,64 | 46,25 | 00:00:00 | | 2018-03-28 | 44,42 | 1.661.695 | 44,92 | 43,69 | 44,51 | 00:00:00 | | 2018-03-29 | 44,96 | 2.279.233 | 45,66 | 44,50 | 44,74 | 00:00:00 | | 2018-04-02 | 44,34 | 2.139.615 | 46,12 | 43,80 | 44,86 | 00:00:00 | | 2018-04-03 | 45,35 | 2.914.982 | 45,90 | 44,63 | 44,63 | 00:00:00 | | 2018-04-04 | 46,92 | 3.667.535 | 47,07 | 44,21 | 44,40 | 00:00:00 | | 2018-04-05 | 47,61 | 2.979.005 | 48,73 | 47,15 | 47,20 | 00:00:00 | | 2018-04-06 | 48,05 | 4.066.842 | 48,74 | 47,10 | 47,18 | 00:00:00 | | 2018-04-09 | 50,62 | 6.810.025 | 52,02 | 49,32 | 49,78 | 00:00:00 | | 2018-04-10 | 54,08 | 8.973.514 | 55,18 | 51,65 | 51,80 | 00:00:00 | | 2018-04-11 | 53,97 | 5.434.621 | 54,89 | 52,65 | 53,80 | 00:00:00 | | 2018-04-12 | 54,47 | 5.726.282 | 55,33 | 53,17 | 53,70 | 00:00:00 | | 2018-04-13 | 54,96 | 2.685.759 | 55,38 | 54,27 | 54,95 | 00:00:00 | | 2018-04-16 | 55,03 | 5.572.963 | 56,50 | 54,41 | 55,55 | 00:00:00 | | 2018-04-17 | 57,08 | 6.077.405 | 57,49 | 54,76 | 55,37 | 00:00:00 | | 2018-04-18 | 59,40 | 8.700.598 | 60,28 | 57,25 | 58,26 | 00:00:00 | | 2018-04-19 | 60,23 | 11.779.224 | 62,35 | 59,56 | 60,54 | 00:00:00 | | 2018-04-20 | 60,01 | 7.635.803 | 60,14 | 57,49 | 59,82 | 00:00:00 | | 2018-04-23 | 51,90 | 13.132.495 | 54,91 | 51,50 | 54,56 | 00:00:00 | | 2018-04-24 | 50,82 | 7.258.060 | 52,20 | 49,90 | 51,47 | 00:00:00 | | 2018-04-25 | 51,95 | 4.760.378 | 52,43 | 49,97 | 50,59 | 00:00:00 | | 2018-04-26 | 52,94 | 5.842.605 | 55,08 | 52,40 | 54,25 | 00:00:00 | | 2018-04-27 | 51,60 | 4.355.251 | 52,99 | 51,10 | 52,56 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
