|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 37,64 | 2.135.800 | 37,81 | 36,90 | 37,74 | 00:00:00 | | 2002-04-02 | 37,91 | 3.212.700 | 38,01 | 37,18 | 37,53 | 00:00:00 | | 2002-04-03 | 37,25 | 3.714.100 | 38,16 | 36,95 | 38,00 | 00:00:00 | | 2002-04-04 | 36,88 | 4.196.000 | 36,99 | 36,05 | 36,62 | 00:00:00 | | 2002-04-05 | 38,00 | 4.784.600 | 38,10 | 37,29 | 37,30 | 00:00:00 | | 2002-04-08 | 37,86 | 3.091.100 | 37,94 | 36,87 | 37,17 | 00:00:00 | | 2002-04-09 | 37,38 | 2.915.300 | 37,88 | 37,11 | 37,85 | 00:00:00 | | 2002-04-10 | 38,35 | 3.347.700 | 38,55 | 37,41 | 37,44 | 00:00:00 | | 2002-04-11 | 38,00 | 3.435.100 | 39,09 | 37,35 | 38,35 | 00:00:00 | | 2002-04-12 | 37,33 | 2.510.600 | 38,29 | 37,26 | 38,05 | 00:00:00 | | 2002-04-15 | 36,71 | 4.362.000 | 37,16 | 36,71 | 37,12 | 00:00:00 | | 2002-04-16 | 37,58 | 3.657.500 | 37,74 | 37,18 | 37,50 | 00:00:00 | | 2002-04-17 | 37,66 | 3.357.800 | 38,00 | 37,30 | 38,00 | 00:00:00 | | 2002-04-18 | 37,44 | 3.176.200 | 37,78 | 37,12 | 37,55 | 00:00:00 | | 2002-04-19 | 37,48 | 2.743.200 | 37,78 | 37,21 | 37,70 | 00:00:00 | | 2002-04-22 | 35,71 | 3.829.000 | 37,41 | 35,55 | 37,40 | 00:00:00 | | 2002-04-23 | 35,68 | 3.680.900 | 35,96 | 35,37 | 35,71 | 00:00:00 | | 2002-04-24 | 34,99 | 3.682.000 | 35,90 | 34,64 | 35,70 | 00:00:00 | | 2002-04-25 | 34,92 | 4.697.600 | 34,95 | 34,02 | 34,28 | 00:00:00 | | 2002-04-26 | 34,64 | 2.850.300 | 35,31 | 34,45 | 35,00 | 00:00:00 | | 2002-04-29 | 33,90 | 4.048.000 | 34,64 | 33,38 | 34,55 | 00:00:00 | | 2002-04-30 | 34,03 | 5.374.100 | 34,24 | 33,20 | 33,20 | 00:00:00 | | 2002-05-01 | 34,00 | 3.938.600 | 34,65 | 33,21 | 34,00 | 00:00:00 | | 2002-05-02 | 34,43 | 2.765.500 | 34,45 | 33,70 | 34,00 | 00:00:00 | | 2002-05-03 | 34,67 | 3.289.100 | 34,85 | 34,19 | 34,43 | 00:00:00 | | 2002-05-06 | 34,10 | 2.800.400 | 34,75 | 33,87 | 34,68 | 00:00:00 | | 2002-05-07 | 34,43 | 3.360.900 | 34,73 | 34,03 | 34,10 | 00:00:00 | | 2002-05-08 | 35,00 | 3.636.900 | 35,55 | 34,92 | 35,35 | 00:00:00 | | 2002-05-09 | 34,90 | 2.148.300 | 35,35 | 34,81 | 35,00 | 00:00:00 | | 2002-05-10 | 34,99 | 1.960.400 | 35,23 | 34,84 | 35,05 | 00:00:00 | | 2002-05-13 | 35,35 | 2.113.700 | 35,44 | 34,60 | 35,14 | 00:00:00 | | 2002-05-14 | 36,25 | 2.571.400 | 36,40 | 35,60 | 35,75 | 00:00:00 | | 2002-05-15 | 36,07 | 3.368.300 | 36,85 | 35,96 | 36,25 | 00:00:00 | | 2002-05-16 | 35,85 | 2.583.000 | 36,50 | 35,78 | 36,23 | 00:00:00 | | 2002-05-17 | 35,66 | 3.267.000 | 35,85 | 35,19 | 35,85 | 00:00:00 | | 2002-05-20 | 35,38 | 3.033.500 | 35,50 | 35,10 | 35,50 | 00:00:00 | | 2002-05-21 | 35,60 | 3.058.700 | 35,79 | 35,24 | 35,39 | 00:00:00 | | 2002-05-22 | 35,45 | 2.122.700 | 35,60 | 35,05 | 35,60 | 00:00:00 | | 2002-05-23 | 35,90 | 2.253.200 | 36,09 | 35,46 | 35,70 | 00:00:00 | | 2002-05-24 | 35,58 | 1.666.600 | 35,99 | 35,55 | 35,95 | 00:00:00 | | 2002-05-28 | 35,40 | 1.801.600 | 35,94 | 35,10 | 35,94 | 00:00:00 | | 2002-05-29 | 35,30 | 1.943.000 | 35,60 | 34,92 | 35,40 | 00:00:00 | | 2002-05-30 | 35,15 | 3.238.300 | 35,50 | 34,49 | 35,10 | 00:00:00 | | 2002-05-31 | 34,98 | 2.957.700 | 35,43 | 34,72 | 35,30 | 00:00:00 | | 2002-06-03 | 33,99 | 3.130.000 | 35,28 | 33,98 | 35,13 | 00:00:00 | | 2002-06-04 | 33,42 | 4.645.000 | 33,99 | 32,50 | 33,99 | 00:00:00 | | 2002-06-05 | 33,40 | 3.638.200 | 33,71 | 32,85 | 33,60 | 00:00:00 | | 2002-06-06 | 32,10 | 4.926.900 | 33,34 | 32,03 | 33,15 | 00:00:00 | | 2002-06-07 | 31,80 | 5.177.600 | 32,09 | 31,50 | 31,50 | 00:00:00 | | 2002-06-10 | 31,95 | 3.647.400 | 32,38 | 31,59 | 31,95 | 00:00:00 | | 2002-06-11 | 31,38 | 4.550.400 | 32,48 | 31,35 | 32,25 | 00:00:00 | | 2002-06-12 | 32,05 | 3.852.400 | 32,12 | 31,10 | 31,20 | 00:00:00 | | 2002-06-13 | 31,92 | 3.202.400 | 32,40 | 31,80 | 32,00 | 00:00:00 | | 2002-06-14 | 31,37 | 3.029.600 | 31,85 | 31,01 | 31,75 | 00:00:00 | | 2002-06-17 | 31,58 | 5.114.400 | 31,72 | 30,40 | 31,01 | 00:00:00 | | 2002-06-18 | 32,00 | 3.335.700 | 32,04 | 31,48 | 31,50 | 00:00:00 | | 2002-06-19 | 31,31 | 3.616.000 | 32,73 | 31,30 | 31,85 | 00:00:00 | | 2002-06-20 | 31,20 | 4.063.600 | 31,70 | 31,15 | 31,50 | 00:00:00 | | 2002-06-21 | 30,55 | 4.701.600 | 31,09 | 30,17 | 30,55 | 00:00:00 | | 2002-06-24 | 30,80 | 4.074.800 | 31,22 | 30,41 | 30,50 | 00:00:00 | | 2002-06-25 | 31,14 | 4.439.300 | 31,88 | 31,05 | 31,50 | 00:00:00 | | 2002-06-26 | 31,35 | 4.300.000 | 31,55 | 30,45 | 30,60 | 00:00:00 | | 2002-06-27 | 31,98 | 4.252.200 | 31,99 | 31,14 | 31,75 | 00:00:00 | | 2002-06-28 | 33,15 | 5.775.000 | 33,30 | 31,98 | 31,98 | 00:00:00 | | 2002-07-01 | 33,00 | 5.783.300 | 33,80 | 32,90 | 33,40 | 00:00:00 | | 2002-07-02 | 32,26 | 5.021.300 | 33,09 | 32,26 | 33,00 | 00:00:00 | | 2002-07-03 | 32,45 | 4.184.900 | 32,60 | 31,80 | 32,50 | 00:00:00 | | 2002-07-05 | 33,38 | 2.181.400 | 33,52 | 32,60 | 32,65 | 00:00:00 | | 2002-07-08 | 32,50 | 4.074.800 | 33,25 | 32,50 | 32,75 | 00:00:00 | | 2002-07-09 | 31,96 | 3.329.600 | 32,90 | 31,96 | 32,50 | 00:00:00 | | 2002-07-10 | 30,40 | 6.384.700 | 32,20 | 30,22 | 32,20 | 00:00:00 | | 2002-07-11 | 30,36 | 4.592.000 | 31,25 | 29,92 | 30,50 | 00:00:00 | | 2002-07-12 | 30,12 | 2.992.700 | 31,00 | 29,61 | 30,55 | 00:00:00 | | 2002-07-15 | 29,20 | 4.861.000 | 29,72 | 27,78 | 29,70 | 00:00:00 | | 2002-07-16 | 28,76 | 4.713.000 | 29,59 | 28,20 | 28,77 | 00:00:00 | | 2002-07-17 | 28,86 | 2.974.700 | 29,94 | 28,59 | 29,60 | 00:00:00 | | 2002-07-18 | 28,23 | 2.946.100 | 29,48 | 28,22 | 28,90 | 00:00:00 | | 2002-07-19 | 27,00 | 5.986.600 | 28,23 | 26,40 | 28,23 | 00:00:00 | | 2002-07-22 | 24,85 | 8.373.400 | 26,40 | 24,50 | 26,20 | 00:00:00 | | 2002-07-23 | 23,80 | 6.252.900 | 25,85 | 23,70 | 25,10 | 00:00:00 | | 2002-07-24 | 24,94 | 8.155.200 | 25,11 | 22,75 | 22,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
