|
 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 | | 2018-04-27 | 51,60 | 4.355.251 | 52,99 | 51,10 | 52,56 | 00:00:00 | | 2018-04-30 | 51,20 | 2.749.820 | 51,87 | 51,05 | 51,40 | 00:00:00 | | 2018-05-01 | 51,99 | 2.526.305 | 52,43 | 50,11 | 51,04 | 00:00:00 | | 2018-05-02 | 53,07 | 3.375.521 | 53,50 | 52,21 | 52,45 | 00:00:00 | | 2018-05-03 | 53,28 | 4.050.792 | 53,76 | 52,63 | 52,83 | 00:00:00 | | 2018-05-04 | 54,39 | 2.598.700 | 54,46 | 52,65 | 53,04 | 00:00:00 | | 2018-05-07 | 54,55 | 3.891.589 | 55,38 | 54,32 | 54,80 | 00:00:00 | | 2018-05-08 | 53,76 | 2.756.129 | 54,65 | 53,44 | 54,26 | 00:00:00 | | 2018-05-09 | 53,49 | 3.647.512 | 54,13 | 53,18 | 53,72 | 00:00:00 | | 2018-05-10 | 53,79 | 3.321.925 | 54,01 | 53,09 | 53,40 | 00:00:00 | | 2018-05-11 | 53,96 | 3.978.772 | 54,25 | 53,37 | 53,79 | 00:00:00 | | 2018-05-14 | 52,33 | 4.377.313 | 54,52 | 51,92 | 54,38 | 00:00:00 | | 2018-05-15 | 50,54 | 6.216.324 | 51,95 | 50,40 | 51,79 | 00:00:00 | | 2018-05-16 | 50,19 | 5.433.326 | 50,68 | 49,54 | 50,54 | 00:00:00 | | 2018-05-17 | 50,71 | 2.887.631 | 51,09 | 49,83 | 49,83 | 00:00:00 | | 2018-05-18 | 50,83 | 3.011.306 | 51,05 | 50,35 | 50,53 | 00:00:00 | | 2018-05-21 | 50,37 | 2.446.551 | 51,20 | 50,15 | 51,20 | 00:00:00 | | 2018-05-22 | 49,69 | 3.607.805 | 50,90 | 49,60 | 50,68 | 00:00:00 | | 2018-05-23 | 48,57 | 2.276.141 | 49,38 | 48,31 | 49,26 | 00:00:00 | | 2018-05-24 | 49,15 | 1.867.241 | 49,44 | 48,55 | 48,62 | 00:00:00 | | 2018-05-25 | 47,93 | 3.553.470 | 48,83 | 47,66 | 48,74 | 00:00:00 | | 2018-05-29 | 47,30 | 1.973.444 | 47,95 | 46,82 | 47,57 | 00:00:00 | | 2018-05-30 | 48,54 | 1.678.899 | 48,66 | 47,50 | 48,11 | 00:00:00 | | 2018-05-31 | 48,07 | 4.016.621 | 50,43 | 47,81 | 49,98 | 00:00:00 | | 2018-06-01 | 47,64 | 2.441.452 | 48,62 | 47,47 | 48,39 | 00:00:00 | | 2018-06-04 | 48,46 | 2.229.504 | 48,82 | 48,13 | 48,13 | 00:00:00 | | 2018-06-05 | 49,45 | 2.433.970 | 49,50 | 48,42 | 48,62 | 00:00:00 | | 2018-06-06 | 50,14 | 1.814.881 | 50,19 | 49,17 | 49,89 | 00:00:00 | | 2018-06-07 | 49,19 | 4.036.842 | 50,12 | 48,54 | 50,04 | 00:00:00 | | 2018-06-08 | 48,52 | 2.299.265 | 49,49 | 48,44 | 49,01 | 00:00:00 | | 2018-06-11 | 49,92 | 4.973.497 | 50,59 | 48,18 | 48,50 | 00:00:00 | | 2018-06-12 | 49,24 | 1.016.724 | 50,13 | 49,11 | 49,98 | 00:00:00 | | 2018-06-13 | 48,65 | 897.052 | 49,49 | 48,63 | 49,34 | 00:00:00 | | 2018-06-14 | 48,31 | 1.134.668 | 48,65 | 47,78 | 48,44 | 00:00:00 | | 2018-06-15 | 45,32 | 2.837.054 | 47,40 | 45,11 | 47,40 | 00:00:00 | | 2018-06-18 | 45,78 | 2.835.721 | 45,87 | 45,00 | 45,01 | 00:00:00 | | 2018-06-19 | 44,47 | 3.320.095 | 44,63 | 43,35 | 44,63 | 00:00:00 | | 2018-06-20 | 45,27 | 2.160.543 | 45,43 | 44,33 | 44,88 | 00:00:00 | | 2018-06-21 | 45,07 | 1.006.133 | 45,43 | 44,72 | 45,01 | 00:00:00 | | 2018-06-22 | 45,54 | 1.353.740 | 45,78 | 45,26 | 45,45 | 00:00:00 | | 2018-06-25 | 44,26 | 2.281.908 | 45,13 | 43,59 | 45,13 | 00:00:00 | | 2018-06-26 | 45,81 | 2.342.479 | 45,96 | 44,08 | 44,51 | 00:00:00 | | 2018-06-27 | 45,85 | 1.645.575 | 47,05 | 45,47 | 45,68 | 00:00:00 | | 2018-06-28 | 46,47 | 2.272.953 | 46,68 | 45,07 | 45,23 | 00:00:00 | | 2018-06-29 | 46,88 | 2.889.244 | 47,32 | 46,05 | 46,19 | 00:00:00 | | 2018-07-02 | 45,88 | 2.150.764 | 47,29 | 45,49 | 46,46 | 00:00:00 | | 2018-07-03 | 45,80 | 1.251.283 | 46,90 | 45,51 | 46,34 | 00:00:00 | | 2018-07-05 | 46,89 | 1.182.149 | 47,50 | 46,17 | 46,26 | 00:00:00 | | 2018-07-06 | 47,14 | 2.184.835 | 47,25 | 46,02 | 46,49 | 00:00:00 | | 2018-07-09 | 48,29 | 2.370.238 | 48,56 | 47,57 | 47,94 | 00:00:00 | | 2018-07-10 | 47,89 | 2.234.801 | 48,87 | 47,52 | 48,05 | 00:00:00 | | 2018-07-11 | 48,06 | 2.847.293 | 48,30 | 46,59 | 46,91 | 00:00:00 | | 2018-07-12 | 47,40 | 1.896.637 | 48,29 | 47,15 | 48,10 | 00:00:00 | | 2018-07-13 | 47,26 | 1.350.412 | 47,85 | 47,02 | 47,68 | 00:00:00 | | 2018-07-16 | 47,41 | 2.694.824 | 48,08 | 46,76 | 47,54 | 00:00:00 | | 2018-07-17 | 47,82 | 1.186.957 | 48,29 | 47,40 | 47,40 | 00:00:00 | | 2018-07-18 | 47,96 | 3.937.718 | 48,75 | 47,32 | 47,98 | 00:00:00 | | 2018-07-19 | 41,56 | 19.908.407 | 46,30 | 41,02 | 45,75 | 00:00:00 | | 2018-07-20 | 40,32 | 9.855.642 | 41,55 | 40,03 | 41,53 | 00:00:00 | | 2018-07-23 | 41,33 | 7.709.803 | 41,82 | 40,08 | 40,86 | 00:00:00 | | 2018-07-24 | 42,49 | 8.243.913 | 43,10 | 42,00 | 42,35 | 00:00:00 | | 2018-07-25 | 43,11 | 5.664.928 | 43,25 | 41,65 | 42,10 | 00:00:00 | | 2018-07-26 | 42,82 | 3.023.653 | 43,46 | 42,05 | 42,70 | 00:00:00 | | 2018-07-27 | 43,22 | 3.978.849 | 43,48 | 42,36 | 42,86 | 00:00:00 | | 2018-07-30 | 42,58 | 2.703.087 | 43,68 | 42,32 | 43,38 | 00:00:00 | | 2018-07-31 | 43,27 | 2.557.641 | 43,61 | 42,66 | 42,68 | 00:00:00 | | 2018-08-01 | 42,04 | 3.886.643 | 43,01 | 41,90 | 43,01 | 00:00:00 | | 2018-08-02 | 42,48 | 2.571.736 | 42,75 | 41,46 | 41,63 | 00:00:00 | | 2018-08-03 | 42,72 | 2.101.762 | 43,30 | 42,31 | 42,54 | 00:00:00 | | 2018-08-06 | 42,72 | 3.233.414 | 42,98 | 42,21 | 42,53 | 00:00:00 | | 2018-08-07 | 42,36 | 1.565.546 | 43,40 | 42,34 | 43,21 | 00:00:00 | | 2018-08-08 | 43,93 | 3.811.269 | 44,16 | 41,95 | 42,00 | 00:00:00 | | 2018-08-09 | 42,99 | 3.058.372 | 44,40 | 42,81 | 44,27 | 00:00:00 | | 2018-08-10 | 44,98 | 5.092.699 | 45,00 | 42,05 | 42,45 | 00:00:00 | | 2018-08-13 | 44,43 | 1.797.333 | 44,95 | 44,01 | 44,95 | 00:00:00 | | 2018-08-14 | 44,13 | 3.399.519 | 44,56 | 43,76 | 44,36 | 00:00:00 | | 2018-08-15 | 40,88 | 5.392.395 | 43,37 | 40,69 | 43,18 | 00:00:00 | | 2018-08-16 | 41,45 | 3.398.811 | 42,24 | 41,25 | 41,25 | 00:00:00 | | 2018-08-17 | 41,52 | 203.414 | 41,80 | 41,09 | 41,42 | 00:00:00 | | 2018-08-20 | 41,83 | 2.730.865 | 42,87 | 41,71 | 42,57 | 00:00:00 | | 2018-08-21 | 43,03 | 3.095.888 | 43,22 | 41,88 | 41,88 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
