|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 37,77 | 2.906.900 | 37,94 | 37,02 | 37,85 | 00:00:00 | | 2001-08-06 | 37,03 | 3.120.100 | 37,60 | 36,70 | 37,57 | 00:00:00 | | 2001-08-07 | 37,00 | 2.582.400 | 37,30 | 36,50 | 37,15 | 00:00:00 | | 2001-08-08 | 36,01 | 2.389.500 | 37,30 | 36,00 | 36,95 | 00:00:00 | | 2001-08-09 | 35,89 | 3.040.300 | 36,15 | 35,50 | 36,10 | 00:00:00 | | 2001-08-10 | 37,01 | 2.577.500 | 37,34 | 35,17 | 36,09 | 00:00:00 | | 2001-08-13 | 37,13 | 2.114.800 | 37,47 | 36,52 | 37,00 | 00:00:00 | | 2001-08-14 | 36,91 | 2.688.400 | 37,15 | 36,49 | 37,13 | 00:00:00 | | 2001-08-15 | 36,08 | 2.338.000 | 37,43 | 36,05 | 36,96 | 00:00:00 | | 2001-08-16 | 36,29 | 2.312.100 | 36,57 | 35,84 | 36,08 | 00:00:00 | | 2001-08-17 | 36,69 | 3.992.400 | 36,92 | 36,25 | 36,35 | 00:00:00 | | 2001-08-20 | 37,80 | 3.695.300 | 37,80 | 36,57 | 36,90 | 00:00:00 | | 2001-08-21 | 37,40 | 3.344.600 | 38,50 | 37,32 | 38,00 | 00:00:00 | | 2001-08-22 | 38,16 | 2.322.100 | 38,61 | 37,35 | 37,44 | 00:00:00 | | 2001-08-23 | 38,03 | 1.959.700 | 38,46 | 37,75 | 37,75 | 00:00:00 | | 2001-08-24 | 39,25 | 2.659.600 | 39,55 | 38,14 | 38,25 | 00:00:00 | | 2001-08-27 | 39,07 | 1.939.300 | 39,65 | 39,02 | 39,65 | 00:00:00 | | 2001-08-28 | 38,78 | 2.078.100 | 39,18 | 38,31 | 39,07 | 00:00:00 | | 2001-08-29 | 38,00 | 2.550.300 | 39,34 | 37,80 | 39,00 | 00:00:00 | | 2001-08-30 | 37,49 | 2.953.500 | 38,10 | 37,00 | 38,10 | 00:00:00 | | 2001-08-31 | 38,12 | 2.231.100 | 38,40 | 37,21 | 37,35 | 00:00:00 | | 2001-09-04 | 38,54 | 3.470.800 | 39,01 | 37,25 | 37,50 | 00:00:00 | | 2001-09-05 | 37,99 | 3.003.200 | 38,80 | 37,56 | 38,29 | 00:00:00 | | 2001-09-06 | 37,02 | 3.063.700 | 38,00 | 36,92 | 37,74 | 00:00:00 | | 2001-09-07 | 35,45 | 3.867.600 | 36,61 | 35,26 | 36,20 | 00:00:00 | | 2001-09-10 | 33,80 | 7.821.900 | 34,90 | 33,25 | 34,75 | 00:00:00 | | 2001-09-17 | 30,08 | 8.813.400 | 32,50 | 29,82 | 32,40 | 00:00:00 | | 2001-09-18 | 30,20 | 8.292.600 | 31,44 | 29,80 | 30,90 | 00:00:00 | | 2001-09-19 | 30,50 | 5.654.900 | 30,63 | 29,00 | 30,21 | 00:00:00 | | 2001-09-20 | 28,61 | 6.878.600 | 29,95 | 28,01 | 29,95 | 00:00:00 | | 2001-09-21 | 28,30 | 8.672.600 | 28,75 | 27,36 | 28,05 | 00:00:00 | | 2001-09-24 | 30,20 | 5.251.600 | 30,20 | 28,30 | 28,30 | 00:00:00 | | 2001-09-25 | 30,04 | 3.703.200 | 30,60 | 29,10 | 30,00 | 00:00:00 | | 2001-09-26 | 29,04 | 5.185.200 | 30,46 | 28,25 | 30,29 | 00:00:00 | | 2001-09-27 | 30,25 | 4.266.800 | 30,25 | 28,71 | 29,25 | 00:00:00 | | 2001-09-28 | 31,01 | 3.877.900 | 31,05 | 29,20 | 30,25 | 00:00:00 | | 2001-10-01 | 30,93 | 3.028.600 | 31,01 | 30,00 | 31,01 | 00:00:00 | | 2001-10-02 | 31,95 | 3.713.500 | 31,95 | 30,45 | 31,17 | 00:00:00 | | 2001-10-03 | 32,09 | 4.858.100 | 32,38 | 30,80 | 31,30 | 00:00:00 | | 2001-10-04 | 30,82 | 4.893.000 | 32,90 | 30,64 | 32,90 | 00:00:00 | | 2001-10-05 | 31,54 | 2.898.800 | 31,74 | 30,85 | 31,10 | 00:00:00 | | 2001-10-08 | 30,06 | 3.130.800 | 31,75 | 29,82 | 31,53 | 00:00:00 | | 2001-10-09 | 31,61 | 3.168.300 | 32,18 | 30,40 | 30,60 | 00:00:00 | | 2001-10-10 | 31,81 | 5.543.400 | 32,46 | 31,61 | 31,75 | 00:00:00 | | 2001-10-11 | 32,72 | 5.885.900 | 33,26 | 32,00 | 32,05 | 00:00:00 | | 2001-10-12 | 32,32 | 3.386.800 | 33,17 | 31,60 | 32,20 | 00:00:00 | | 2001-10-15 | 32,00 | 2.864.000 | 32,30 | 31,15 | 31,25 | 00:00:00 | | 2001-10-16 | 32,81 | 2.600.300 | 32,96 | 31,76 | 32,00 | 00:00:00 | | 2001-10-17 | 32,03 | 4.098.900 | 33,46 | 32,00 | 33,45 | 00:00:00 | | 2001-10-18 | 31,90 | 3.259.600 | 32,19 | 31,62 | 31,81 | 00:00:00 | | 2001-10-19 | 31,67 | 2.984.200 | 32,14 | 31,30 | 32,02 | 00:00:00 | | 2001-10-22 | 32,83 | 2.591.800 | 32,95 | 31,53 | 31,66 | 00:00:00 | | 2001-10-23 | 33,75 | 2.762.600 | 34,23 | 32,80 | 32,85 | 00:00:00 | | 2001-10-24 | 33,97 | 2.296.400 | 34,33 | 33,57 | 33,85 | 00:00:00 | | 2001-10-25 | 34,81 | 3.161.100 | 34,85 | 33,10 | 33,80 | 00:00:00 | | 2001-10-26 | 34,88 | 2.147.000 | 35,24 | 34,05 | 34,05 | 00:00:00 | | 2001-10-29 | 34,05 | 2.811.100 | 34,85 | 33,81 | 34,63 | 00:00:00 | | 2001-10-30 | 33,17 | 2.681.100 | 33,51 | 32,91 | 33,50 | 00:00:00 | | 2001-10-31 | 32,27 | 3.578.200 | 33,15 | 32,20 | 33,00 | 00:00:00 | | 2001-11-01 | 32,73 | 3.661.700 | 32,89 | 31,35 | 32,75 | 00:00:00 | | 2001-11-02 | 33,26 | 2.104.500 | 33,36 | 32,50 | 32,95 | 00:00:00 | | 2001-11-05 | 33,21 | 2.797.400 | 33,85 | 33,05 | 33,58 | 00:00:00 | | 2001-11-06 | 34,01 | 2.150.400 | 34,09 | 33,01 | 33,40 | 00:00:00 | | 2001-11-07 | 34,39 | 2.525.000 | 34,80 | 33,60 | 33,60 | 00:00:00 | | 2001-11-08 | 34,62 | 2.609.000 | 35,23 | 34,41 | 34,64 | 00:00:00 | | 2001-11-09 | 34,99 | 1.795.100 | 35,00 | 34,10 | 34,62 | 00:00:00 | | 2001-11-12 | 34,69 | 2.319.900 | 35,08 | 34,10 | 34,91 | 00:00:00 | | 2001-11-13 | 36,30 | 3.327.500 | 36,46 | 34,99 | 34,99 | 00:00:00 | | 2001-11-14 | 37,60 | 3.462.600 | 37,79 | 37,00 | 37,13 | 00:00:00 | | 2001-11-15 | 37,50 | 4.068.900 | 37,97 | 37,22 | 37,80 | 00:00:00 | | 2001-11-16 | 37,12 | 3.999.900 | 37,95 | 36,99 | 37,90 | 00:00:00 | | 2001-11-19 | 38,49 | 3.618.500 | 38,60 | 37,51 | 37,70 | 00:00:00 | | 2001-11-20 | 37,84 | 3.406.900 | 38,24 | 37,46 | 38,20 | 00:00:00 | | 2001-11-21 | 37,79 | 2.626.500 | 38,89 | 37,60 | 37,84 | 00:00:00 | | 2001-11-23 | 38,80 | 1.798.500 | 38,80 | 37,85 | 37,95 | 00:00:00 | | 2001-11-26 | 38,26 | 3.116.900 | 38,77 | 37,85 | 38,65 | 00:00:00 | | 2001-11-27 | 38,28 | 2.716.700 | 38,74 | 37,90 | 38,26 | 00:00:00 | | 2001-11-28 | 37,93 | 2.062.300 | 38,25 | 37,70 | 38,01 | 00:00:00 | | 2001-11-29 | 38,00 | 2.818.700 | 38,60 | 37,50 | 37,85 | 00:00:00 | | 2001-11-30 | 38,60 | 2.909.700 | 38,80 | 37,90 | 38,00 | 00:00:00 | | 2001-12-03 | 37,85 | 2.687.300 | 38,61 | 37,25 | 38,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
