|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 37,85 | 2.687.300 | 38,61 | 37,25 | 38,60 | 00:00:00 | | 2001-12-04 | 38,10 | 3.131.300 | 38,14 | 37,30 | 37,90 | 00:00:00 | | 2001-12-05 | 39,95 | 5.308.100 | 40,50 | 38,43 | 38,60 | 00:00:00 | | 2001-12-06 | 39,55 | 4.231.700 | 40,06 | 39,27 | 40,00 | 00:00:00 | | 2001-12-07 | 38,85 | 2.395.200 | 39,56 | 38,58 | 39,56 | 00:00:00 | | 2001-12-10 | 38,51 | 1.890.700 | 39,07 | 38,03 | 38,95 | 00:00:00 | | 2001-12-11 | 38,53 | 2.494.500 | 38,77 | 37,75 | 38,26 | 00:00:00 | | 2001-12-12 | 37,82 | 3.209.500 | 38,91 | 37,11 | 38,90 | 00:00:00 | | 2001-12-13 | 36,27 | 3.686.300 | 37,83 | 36,08 | 37,83 | 00:00:00 | | 2001-12-14 | 37,02 | 3.015.300 | 37,25 | 35,56 | 36,40 | 00:00:00 | | 2001-12-17 | 36,51 | 3.454.700 | 37,57 | 36,25 | 37,18 | 00:00:00 | | 2001-12-18 | 37,66 | 3.449.500 | 37,70 | 36,85 | 36,95 | 00:00:00 | | 2001-12-19 | 35,38 | 12.518.100 | 36,59 | 34,25 | 34,30 | 00:00:00 | | 2001-12-20 | 34,92 | 4.141.200 | 35,65 | 34,52 | 35,38 | 00:00:00 | | 2001-12-21 | 34,21 | 6.273.500 | 35,06 | 34,00 | 35,00 | 00:00:00 | | 2001-12-24 | 34,44 | 1.344.800 | 34,97 | 34,10 | 34,31 | 00:00:00 | | 2001-12-26 | 35,15 | 2.395.200 | 35,48 | 34,44 | 34,44 | 00:00:00 | | 2001-12-27 | 35,45 | 2.472.500 | 35,85 | 35,15 | 35,16 | 00:00:00 | | 2001-12-28 | 36,15 | 2.347.400 | 36,45 | 35,76 | 35,90 | 00:00:00 | | 2001-12-31 | 35,55 | 2.018.900 | 36,30 | 35,55 | 36,20 | 00:00:00 | | 2002-01-02 | 35,68 | 2.593.500 | 35,91 | 35,35 | 35,90 | 00:00:00 | | 2002-01-03 | 36,14 | 3.440.500 | 36,44 | 35,75 | 35,93 | 00:00:00 | | 2002-01-04 | 37,30 | 4.356.500 | 37,84 | 36,50 | 36,75 | 00:00:00 | | 2002-01-07 | 38,16 | 4.685.700 | 38,58 | 37,77 | 37,80 | 00:00:00 | | 2002-01-08 | 37,34 | 3.986.300 | 38,50 | 37,10 | 38,50 | 00:00:00 | | 2002-01-09 | 36,50 | 3.876.700 | 38,07 | 36,29 | 37,29 | 00:00:00 | | 2002-01-10 | 35,90 | 3.474.500 | 36,75 | 35,90 | 36,75 | 00:00:00 | | 2002-01-11 | 35,65 | 3.997.800 | 36,47 | 35,60 | 35,98 | 00:00:00 | | 2002-01-14 | 35,00 | 3.671.100 | 35,53 | 34,91 | 35,01 | 00:00:00 | | 2002-01-15 | 34,52 | 4.125.600 | 35,75 | 34,52 | 34,80 | 00:00:00 | | 2002-01-16 | 33,60 | 3.273.800 | 34,85 | 33,60 | 34,62 | 00:00:00 | | 2002-01-17 | 33,77 | 3.494.100 | 34,19 | 33,34 | 34,08 | 00:00:00 | | 2002-01-18 | 33,70 | 3.810.400 | 34,02 | 33,60 | 33,99 | 00:00:00 | | 2002-01-22 | 33,95 | 4.333.500 | 34,35 | 33,83 | 34,01 | 00:00:00 | | 2002-01-23 | 35,00 | 6.378.600 | 35,35 | 34,60 | 34,65 | 00:00:00 | | 2002-01-24 | 35,22 | 4.615.900 | 35,80 | 35,00 | 35,50 | 00:00:00 | | 2002-01-25 | 35,53 | 3.088.700 | 36,16 | 34,91 | 35,00 | 00:00:00 | | 2002-01-28 | 35,80 | 2.705.900 | 36,45 | 35,78 | 35,90 | 00:00:00 | | 2002-01-29 | 34,76 | 3.004.400 | 36,32 | 34,75 | 35,60 | 00:00:00 | | 2002-01-30 | 34,25 | 5.174.700 | 35,15 | 33,75 | 34,90 | 00:00:00 | | 2002-01-31 | 35,85 | 4.882.700 | 36,00 | 34,27 | 34,61 | 00:00:00 | | 2002-02-01 | 35,15 | 3.443.800 | 35,90 | 34,96 | 35,85 | 00:00:00 | | 2002-02-04 | 33,81 | 4.350.000 | 35,15 | 33,64 | 35,15 | 00:00:00 | | 2002-02-05 | 33,44 | 3.614.100 | 34,75 | 33,39 | 33,98 | 00:00:00 | | 2002-02-06 | 33,69 | 3.981.100 | 34,70 | 33,45 | 33,75 | 00:00:00 | | 2002-02-07 | 33,55 | 2.780.500 | 34,40 | 33,53 | 34,02 | 00:00:00 | | 2002-02-08 | 34,42 | 3.294.900 | 34,48 | 33,66 | 33,80 | 00:00:00 | | 2002-02-11 | 35,73 | 3.249.000 | 36,00 | 34,05 | 34,15 | 00:00:00 | | 2002-02-12 | 35,51 | 2.548.800 | 36,08 | 35,11 | 35,51 | 00:00:00 | | 2002-02-13 | 36,29 | 2.998.400 | 36,69 | 35,65 | 35,90 | 00:00:00 | | 2002-02-14 | 36,24 | 3.522.600 | 36,86 | 35,90 | 36,84 | 00:00:00 | | 2002-02-15 | 36,40 | 3.438.000 | 37,46 | 36,28 | 36,60 | 00:00:00 | | 2002-02-19 | 35,25 | 2.822.700 | 36,61 | 35,25 | 36,55 | 00:00:00 | | 2002-02-20 | 36,61 | 3.639.500 | 36,88 | 35,85 | 35,90 | 00:00:00 | | 2002-02-21 | 37,48 | 5.444.800 | 38,00 | 36,80 | 36,95 | 00:00:00 | | 2002-02-22 | 37,80 | 4.461.600 | 38,50 | 37,09 | 37,49 | 00:00:00 | | 2002-02-25 | 38,03 | 4.639.500 | 38,37 | 37,56 | 37,80 | 00:00:00 | | 2002-02-26 | 37,50 | 3.716.200 | 38,10 | 37,17 | 38,03 | 00:00:00 | | 2002-02-27 | 37,85 | 4.593.900 | 38,51 | 37,59 | 37,70 | 00:00:00 | | 2002-02-28 | 37,57 | 5.268.800 | 38,30 | 37,56 | 37,95 | 00:00:00 | | 2002-03-01 | 37,92 | 4.788.700 | 37,92 | 36,58 | 37,32 | 00:00:00 | | 2002-03-04 | 39,56 | 5.196.400 | 39,70 | 37,96 | 37,99 | 00:00:00 | | 2002-03-05 | 38,43 | 4.101.000 | 39,55 | 38,35 | 39,55 | 00:00:00 | | 2002-03-06 | 39,44 | 3.435.000 | 39,70 | 38,31 | 38,31 | 00:00:00 | | 2002-03-07 | 39,28 | 3.847.800 | 39,63 | 38,62 | 39,60 | 00:00:00 | | 2002-03-08 | 38,28 | 6.247.500 | 39,75 | 37,80 | 39,50 | 00:00:00 | | 2002-03-11 | 38,25 | 4.195.800 | 38,49 | 37,85 | 38,45 | 00:00:00 | | 2002-03-12 | 38,92 | 3.316.700 | 39,25 | 37,78 | 38,00 | 00:00:00 | | 2002-03-13 | 38,35 | 3.241.400 | 38,85 | 38,25 | 38,50 | 00:00:00 | | 2002-03-14 | 38,49 | 2.650.700 | 38,90 | 38,11 | 38,30 | 00:00:00 | | 2002-03-15 | 39,03 | 4.394.800 | 39,08 | 38,33 | 38,65 | 00:00:00 | | 2002-03-18 | 38,99 | 2.435.100 | 39,50 | 38,51 | 39,28 | 00:00:00 | | 2002-03-19 | 38,79 | 3.275.700 | 39,30 | 38,50 | 39,20 | 00:00:00 | | 2002-03-20 | 38,25 | 2.493.300 | 38,76 | 38,20 | 38,75 | 00:00:00 | | 2002-03-21 | 37,74 | 3.037.600 | 38,25 | 37,30 | 38,20 | 00:00:00 | | 2002-03-22 | 37,06 | 4.372.900 | 37,81 | 36,60 | 37,74 | 00:00:00 | | 2002-03-25 | 36,75 | 2.645.700 | 37,59 | 36,70 | 37,30 | 00:00:00 | | 2002-03-26 | 37,84 | 3.807.100 | 37,95 | 36,70 | 36,75 | 00:00:00 | | 2002-03-27 | 37,79 | 3.065.800 | 38,10 | 37,59 | 37,95 | 00:00:00 | | 2002-03-28 | 37,74 | 2.689.900 | 38,12 | 37,74 | 37,97 | 00:00:00 | | 2002-04-01 | 37,64 | 2.135.800 | 37,81 | 36,90 | 37,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
