|
 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 2020-09-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-21 | 43,03 | 3.095.888 | 43,22 | 41,88 | 41,88 | 00:00:00 | | 2018-08-22 | 43,22 | 2.037.865 | 43,79 | 43,12 | 43,20 | 00:00:00 | | 2018-08-23 | 42,02 | 2.812.973 | 42,73 | 41,89 | 42,50 | 00:00:00 | | 2018-08-24 | 43,44 | 4.630.511 | 43,53 | 42,18 | 42,71 | 00:00:00 | | 2018-08-27 | 43,87 | 2.358.878 | 44,35 | 43,41 | 43,41 | 00:00:00 | | 2018-08-28 | 44,25 | 3.837.152 | 45,65 | 44,00 | 44,49 | 00:00:00 | | 2018-08-29 | 45,13 | 2.554.184 | 45,47 | 44,04 | 44,12 | 00:00:00 | | 2018-08-30 | 44,37 | 3.086.353 | 45,17 | 44,31 | 44,99 | 00:00:00 | | 2018-08-31 | 44,67 | 2.028.645 | 45,04 | 44,04 | 44,10 | 00:00:00 | | 2018-09-04 | 43,72 | 1.093.170 | 43,91 | 43,10 | 43,88 | 00:00:00 | | 2018-09-05 | 42,87 | 3.340.740 | 43,23 | 41,63 | 43,17 | 00:00:00 | | 2018-09-06 | 40,36 | 6.537.246 | 42,93 | 40,12 | 42,90 | 00:00:00 | | 2018-09-07 | 41,00 | 5.305.166 | 41,82 | 40,10 | 40,50 | 00:00:00 | | 2018-09-10 | 42,01 | 3.405.903 | 42,69 | 41,64 | 42,09 | 00:00:00 | | 2018-09-11 | 40,87 | 3.718.963 | 41,39 | 40,57 | 41,19 | 00:00:00 | | 2018-09-12 | 42,02 | 4.466.893 | 42,04 | 40,32 | 41,31 | 00:00:00 | | 2018-09-13 | 41,77 | 2.609.003 | 42,88 | 41,56 | 42,51 | 00:00:00 | | 2018-09-14 | 42,79 | 2.731.442 | 42,91 | 41,81 | 41,81 | 00:00:00 | | 2018-09-17 | 42,83 | 3.015.536 | 43,50 | 42,50 | 42,50 | 00:00:00 | | 2018-09-18 | 43,12 | 2.707.093 | 43,80 | 42,73 | 43,49 | 00:00:00 | | 2018-09-19 | 42,63 | 3.010.275 | 43,12 | 42,13 | 43,05 | 00:00:00 | | 2018-09-20 | 42,93 | 4.026.319 | 43,58 | 42,38 | 43,39 | 00:00:00 | | 2018-09-21 | 43,79 | 4.939.859 | 44,00 | 42,92 | 43,36 | 00:00:00 | | 2018-09-24 | 41,96 | 4.054.270 | 43,69 | 41,91 | 43,01 | 00:00:00 | | 2018-09-25 | 41,24 | 5.152.113 | 41,94 | 40,60 | 41,65 | 00:00:00 | | 2018-09-26 | 40,48 | 7.849.621 | 41,30 | 39,58 | 41,30 | 00:00:00 | | 2018-09-27 | 40,50 | 2.842.787 | 40,81 | 40,08 | 40,38 | 00:00:00 | | 2018-09-28 | 40,40 | 3.755.733 | 41,36 | 40,24 | 40,54 | 00:00:00 | | 2018-10-01 | 40,86 | 3.624.890 | 40,96 | 39,88 | 40,75 | 00:00:00 | | 2018-10-02 | 41,57 | 1.310.222 | 41,58 | 40,91 | 40,96 | 00:00:00 | | 2018-10-03 | 42,89 | 14.417.669 | 45,45 | 42,51 | 44,70 | 00:00:00 | | 2018-10-04 | 43,11 | 6.420.388 | 43,73 | 42,53 | 43,35 | 00:00:00 | | 2018-10-05 | 42,06 | 4.314.191 | 42,65 | 41,60 | 42,64 | 00:00:00 | | 2018-10-08 | 38,74 | 7.466.689 | 41,01 | 38,27 | 41,00 | 00:00:00 | | 2018-10-09 | 37,64 | 5.164.752 | 38,73 | 37,41 | 38,48 | 00:00:00 | | 2018-10-10 | 36,06 | 4.374.437 | 37,45 | 35,97 | 37,31 | 00:00:00 | | 2018-10-11 | 35,67 | 3.505.402 | 36,22 | 35,13 | 35,80 | 00:00:00 | | 2018-10-12 | 35,67 | 2.848.507 | 36,55 | 35,59 | 36,39 | 00:00:00 | | 2018-10-15 | 35,34 | 2.439.871 | 35,88 | 35,31 | 35,47 | 00:00:00 | | 2018-10-16 | 36,19 | 2.686.752 | 36,30 | 35,30 | 35,48 | 00:00:00 | | 2018-10-17 | 36,70 | 7.296.453 | 36,71 | 35,56 | 36,38 | 00:00:00 | | 2018-10-18 | 38,85 | 13.826.704 | 40,68 | 38,60 | 38,61 | 00:00:00 | | 2018-10-19 | 38,60 | 5.061.831 | 39,15 | 37,90 | 38,90 | 00:00:00 | | 2018-10-22 | 39,46 | 3.141.059 | 39,76 | 38,64 | 38,72 | 00:00:00 | | 2018-10-23 | 37,32 | 3.192.870 | 38,97 | 37,07 | 38,87 | 00:00:00 | | 2018-10-24 | 34,20 | 4.895.010 | 37,35 | 34,04 | 37,12 | 00:00:00 | | 2018-10-25 | 34,56 | 3.200.370 | 35,19 | 33,88 | 34,56 | 00:00:00 | | 2018-10-26 | 34,25 | 3.944.718 | 34,99 | 33,08 | 33,84 | 00:00:00 | | 2018-10-29 | 33,82 | 2.219.637 | 35,12 | 33,40 | 34,60 | 00:00:00 | | 2018-10-30 | 34,15 | 2.193.447 | 34,48 | 33,41 | 33,65 | 00:00:00 | | 2018-10-31 | 34,99 | 3.380.700 | 35,82 | 34,60 | 34,82 | 00:00:00 | | 2018-11-01 | 36,78 | 2.756.298 | 36,88 | 35,24 | 35,44 | 00:00:00 | | 2018-11-02 | 36,93 | 2.690.040 | 37,69 | 36,41 | 37,00 | 00:00:00 | | 2018-11-05 | 36,60 | 1.774.657 | 37,17 | 36,38 | 36,84 | 00:00:00 | | 2018-11-06 | 36,19 | 2.417.778 | 36,58 | 35,68 | 36,10 | 00:00:00 | | 2018-11-07 | 36,83 | 3.267.911 | 37,33 | 36,12 | 36,74 | 00:00:00 | | 2018-11-08 | 36,38 | 3.764.117 | 37,94 | 36,16 | 36,86 | 00:00:00 | | 2018-11-09 | 34,36 | 4.278.967 | 36,15 | 33,82 | 35,97 | 00:00:00 | | 2018-11-12 | 33,73 | 2.422.913 | 34,57 | 33,48 | 34,22 | 00:00:00 | | 2018-11-13 | 34,72 | 4.016.944 | 35,36 | 33,26 | 33,69 | 00:00:00 | | 2018-11-14 | 35,15 | 2.872.928 | 35,60 | 34,25 | 34,91 | 00:00:00 | | 2018-11-15 | 35,94 | 2.535.829 | 36,16 | 34,80 | 35,09 | 00:00:00 | | 2018-11-16 | 35,95 | 3.092.050 | 36,72 | 35,72 | 35,85 | 00:00:00 | | 2018-11-19 | 33,49 | 4.602.808 | 36,00 | 32,25 | 35,81 | 00:00:00 | | 2018-11-20 | 32,68 | 2.938.346 | 33,20 | 31,98 | 32,42 | 00:00:00 | | 2018-11-21 | 32,80 | 1.697.161 | 33,39 | 32,71 | 33,20 | 00:00:00 | | 2018-11-23 | 32,31 | 1.346.631 | 32,58 | 31,63 | 32,05 | 00:00:00 | | 2018-11-26 | 32,57 | 2.348.223 | 32,86 | 32,01 | 32,40 | 00:00:00 | | 2018-11-27 | 31,19 | 2.964.927 | 32,35 | 30,95 | 32,14 | 00:00:00 | | 2018-11-28 | 33,60 | 5.636.661 | 34,17 | 30,96 | 31,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
