|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 24,94 | 8.155.200 | 25,11 | 22,75 | 22,90 | 00:00:00 | | 2002-07-25 | 24,20 | 6.471.900 | 25,83 | 23,90 | 24,70 | 00:00:00 | | 2002-07-26 | 25,60 | 4.601.600 | 25,67 | 24,52 | 24,65 | 00:00:00 | | 2002-07-29 | 27,35 | 4.925.200 | 27,60 | 25,89 | 25,95 | 00:00:00 | | 2002-07-30 | 26,13 | 4.218.500 | 27,20 | 25,87 | 26,90 | 00:00:00 | | 2002-07-31 | 27,05 | 6.023.600 | 27,37 | 25,11 | 26,00 | 00:00:00 | | 2002-08-01 | 26,29 | 4.413.400 | 27,20 | 25,95 | 26,95 | 00:00:00 | | 2002-08-02 | 25,50 | 3.302.800 | 26,39 | 25,30 | 26,31 | 00:00:00 | | 2002-08-05 | 24,10 | 3.880.100 | 25,34 | 23,95 | 25,32 | 00:00:00 | | 2002-08-06 | 24,97 | 3.037.400 | 25,38 | 24,51 | 24,67 | 00:00:00 | | 2002-08-07 | 25,23 | 3.348.000 | 25,92 | 24,11 | 25,20 | 00:00:00 | | 2002-08-08 | 25,56 | 4.521.300 | 25,72 | 24,70 | 25,00 | 00:00:00 | | 2002-08-09 | 26,20 | 2.978.700 | 26,50 | 25,29 | 25,36 | 00:00:00 | | 2002-08-12 | 26,10 | 2.232.400 | 26,40 | 25,57 | 25,80 | 00:00:00 | | 2002-08-13 | 25,33 | 3.367.700 | 26,03 | 25,27 | 25,62 | 00:00:00 | | 2002-08-14 | 24,75 | 4.893.100 | 25,45 | 23,90 | 25,15 | 00:00:00 | | 2002-08-15 | 25,43 | 4.517.000 | 25,49 | 24,75 | 25,05 | 00:00:00 | | 2002-08-16 | 24,77 | 3.754.700 | 25,24 | 24,01 | 25,24 | 00:00:00 | | 2002-08-19 | 26,11 | 4.052.500 | 26,27 | 24,41 | 24,41 | 00:00:00 | | 2002-08-20 | 25,79 | 3.644.000 | 26,10 | 25,52 | 25,68 | 00:00:00 | | 2002-08-21 | 27,02 | 4.342.000 | 27,20 | 26,18 | 26,25 | 00:00:00 | | 2002-08-22 | 27,55 | 2.660.600 | 27,80 | 26,80 | 26,80 | 00:00:00 | | 2002-08-23 | 26,87 | 2.478.300 | 27,70 | 26,75 | 27,56 | 00:00:00 | | 2002-08-26 | 27,07 | 2.138.000 | 27,30 | 26,61 | 27,00 | 00:00:00 | | 2002-08-27 | 26,70 | 4.105.400 | 27,60 | 26,58 | 27,57 | 00:00:00 | | 2002-08-28 | 25,07 | 4.632.800 | 26,31 | 24,80 | 26,30 | 00:00:00 | | 2002-08-29 | 24,68 | 3.674.800 | 25,02 | 24,41 | 24,55 | 00:00:00 | | 2002-08-30 | 25,09 | 2.787.700 | 25,43 | 24,28 | 24,58 | 00:00:00 | | 2002-09-03 | 23,52 | 6.144.000 | 24,50 | 23,37 | 24,45 | 00:00:00 | | 2002-09-04 | 23,14 | 6.613.700 | 23,54 | 22,55 | 23,37 | 00:00:00 | | 2002-09-05 | 22,15 | 5.938.700 | 22,60 | 22,02 | 22,50 | 00:00:00 | | 2002-09-06 | 22,59 | 4.100.800 | 22,75 | 22,17 | 22,69 | 00:00:00 | | 2002-09-09 | 23,30 | 3.841.600 | 23,50 | 22,32 | 22,59 | 00:00:00 | | 2002-09-10 | 23,76 | 5.172.900 | 23,99 | 23,53 | 23,55 | 00:00:00 | | 2002-09-11 | 23,87 | 2.430.900 | 24,44 | 23,52 | 24,15 | 00:00:00 | | 2002-09-12 | 22,77 | 2.913.600 | 23,55 | 22,67 | 23,51 | 00:00:00 | | 2002-09-13 | 21,99 | 7.532.500 | 22,70 | 21,05 | 22,68 | 00:00:00 | | 2002-09-16 | 22,29 | 2.992.400 | 22,40 | 21,72 | 21,75 | 00:00:00 | | 2002-09-17 | 21,52 | 4.203.500 | 22,64 | 21,46 | 22,62 | 00:00:00 | | 2002-09-18 | 20,93 | 4.927.700 | 21,15 | 20,28 | 21,00 | 00:00:00 | | 2002-09-19 | 20,12 | 6.949.900 | 20,74 | 19,97 | 20,10 | 00:00:00 | | 2002-09-20 | 21,12 | 6.943.500 | 21,15 | 20,02 | 20,05 | 00:00:00 | | 2002-09-23 | 20,31 | 5.596.500 | 20,80 | 20,15 | 20,45 | 00:00:00 | | 2002-09-24 | 19,57 | 7.318.700 | 19,75 | 19,35 | 19,35 | 00:00:00 | | 2002-09-25 | 19,98 | 5.385.700 | 20,46 | 19,56 | 19,70 | 00:00:00 | | 2002-09-26 | 20,00 | 5.351.700 | 20,15 | 19,51 | 20,00 | 00:00:00 | | 2002-09-27 | 19,30 | 3.880.600 | 19,99 | 19,09 | 19,99 | 00:00:00 | | 2002-09-30 | 19,30 | 7.223.000 | 19,66 | 18,35 | 19,10 | 00:00:00 | | 2002-10-01 | 20,75 | 7.107.400 | 20,81 | 19,35 | 19,60 | 00:00:00 | | 2002-10-02 | 20,35 | 6.906.100 | 20,95 | 19,86 | 20,65 | 00:00:00 | | 2002-10-03 | 20,10 | 6.230.900 | 20,75 | 19,49 | 20,35 | 00:00:00 | | 2002-10-04 | 19,11 | 5.079.900 | 20,22 | 18,79 | 19,90 | 00:00:00 | | 2002-10-07 | 18,63 | 4.172.500 | 19,40 | 18,56 | 19,05 | 00:00:00 | | 2002-10-08 | 18,51 | 5.557.600 | 18,96 | 17,77 | 18,77 | 00:00:00 | | 2002-10-09 | 18,03 | 4.345.100 | 18,40 | 17,81 | 18,00 | 00:00:00 | | 2002-10-10 | 18,65 | 6.112.400 | 18,77 | 17,62 | 18,03 | 00:00:00 | | 2002-10-11 | 20,34 | 7.200.500 | 20,57 | 19,18 | 19,35 | 00:00:00 | | 2002-10-14 | 20,20 | 3.229.800 | 20,24 | 19,78 | 19,80 | 00:00:00 | | 2002-10-15 | 21,65 | 5.811.000 | 21,81 | 20,90 | 21,05 | 00:00:00 | | 2002-10-16 | 21,17 | 3.861.500 | 21,34 | 20,90 | 21,05 | 00:00:00 | | 2002-10-17 | 22,50 | 3.757.200 | 22,60 | 21,92 | 22,25 | 00:00:00 | | 2002-10-18 | 22,82 | 4.652.700 | 22,89 | 22,08 | 22,39 | 00:00:00 | | 2002-10-21 | 23,73 | 3.510.400 | 23,90 | 22,45 | 22,65 | 00:00:00 | | 2002-10-22 | 23,34 | 4.949.000 | 23,80 | 23,26 | 23,48 | 00:00:00 | | 2002-10-23 | 22,60 | 4.682.300 | 23,60 | 22,40 | 23,30 | 00:00:00 | | 2002-10-24 | 22,69 | 2.613.200 | 23,29 | 22,50 | 23,07 | 00:00:00 | | 2002-10-25 | 23,27 | 3.176.300 | 23,30 | 22,00 | 22,64 | 00:00:00 | | 2002-10-28 | 22,76 | 2.183.300 | 23,70 | 22,71 | 23,60 | 00:00:00 | | 2002-10-29 | 22,37 | 4.074.400 | 22,70 | 22,03 | 22,64 | 00:00:00 | | 2002-10-30 | 22,80 | 2.956.700 | 22,94 | 22,30 | 22,40 | 00:00:00 | | 2002-10-31 | 22,06 | 3.061.300 | 22,90 | 22,00 | 22,80 | 00:00:00 | | 2002-11-01 | 23,05 | 3.685.700 | 23,50 | 21,91 | 21,95 | 00:00:00 | | 2002-11-04 | 23,52 | 4.348.500 | 23,98 | 23,06 | 23,06 | 00:00:00 | | 2002-11-05 | 23,36 | 2.974.500 | 23,78 | 22,92 | 23,40 | 00:00:00 | | 2002-11-06 | 23,85 | 3.321.800 | 23,99 | 22,91 | 23,21 | 00:00:00 | | 2002-11-07 | 23,47 | 3.062.200 | 23,75 | 23,25 | 23,75 | 00:00:00 | | 2002-11-08 | 23,25 | 3.291.500 | 23,97 | 23,00 | 23,41 | 00:00:00 | | 2002-11-11 | 22,40 | 2.451.100 | 23,01 | 22,18 | 23,00 | 00:00:00 | | 2002-11-12 | 22,93 | 3.856.800 | 23,32 | 22,41 | 22,45 | 00:00:00 | | 2002-11-13 | 22,35 | 4.665.400 | 22,93 | 21,86 | 22,93 | 00:00:00 | | 2002-11-14 | 23,28 | 1.869.100 | 23,32 | 22,54 | 22,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
