ALCOA INC.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 11-12-2019 | 20,65 | 0,00 | 20,92 | 20,46 | 0,00 | 551.360 |
| 10-12-2019 | 20,65 | 1,98 | 20,72 | 20,19 | 0,40 | 862.839 |
| 09-12-2019 | 20,25 | -1,70 | 20,81 | 20,13 | -0,35 | 1.944.354 |
| 06-12-2019 | 20,60 | 3,67 | 20,89 | 20,09 | 0,73 | 1.307.423 |
| 05-12-2019 | 19,87 | 0,56 | 20,00 | 19,75 | 0,11 | 839.619 |
| 04-12-2019 | 19,76 | -0,15 | 20,15 | 19,76 | -0,03 | 678.718 |
| 03-12-2019 | 19,79 | -2,66 | 20,00 | 19,52 | -0,54 | 637.844 |
| 02-12-2019 | 20,33 | -0,10 | 20,96 | 20,33 | -0,02 | 561.206 |
| 29-11-2019 | 20,35 | -1,21 | 20,46 | 20,16 | -0,25 | 302.411 |
| 28-11-2019 | 20,60 | 1,68 | 20,60 | 20,19 | 0,34 | 440.896 |
| 27-11-2019 | 20,60 | 1,68 | 20,60 | 20,19 | 0,34 | 440.896 |
| 26-11-2019 | 20,26 | -0,88 | 20,51 | 20,14 | -0,18 | 612.867 |
| 25-11-2019 | 20,44 | -0,58 | 20,90 | 20,40 | -0,12 | 656.167 |
| 22-11-2019 | 20,56 | 2,03 | 20,94 | 20,39 | 0,41 | 1.489.873 |
| 21-11-2019 | 20,15 | -1,08 | 20,70 | 20,11 | -0,22 | 425.558 |
| 20-11-2019 | 20,37 | -0,97 | 20,98 | 20,24 | -0,20 | 527.089 |
| 19-11-2019 | 20,57 | -0,92 | 21,03 | 20,44 | -0,19 | 407.003 |
| 18-11-2019 | 20,76 | -0,62 | 20,82 | 20,00 | -0,13 | 955.479 |
| 15-11-2019 | 20,89 | -0,48 | 21,25 | 20,44 | -0,10 | 618.378 |
| 14-11-2019 | 20,99 | -1,08 | 21,37 | 20,71 | -0,23 | 605.559 |
| 13-11-2019 | 21,22 | -4,33 | 21,82 | 21,00 | -0,96 | 1.415.937 |
| 12-11-2019 | 22,18 | -0,18 | 23,02 | 22,07 | -0,04 | 617.211 |
| 11-11-2019 | 22,22 | -1,38 | 22,30 | 21,70 | -0,31 | 911.181 |
| 08-11-2019 | 22,53 | -0,13 | 22,95 | 22,25 | -0,03 | 1.806.967 |
| 07-11-2019 | 22,56 | 3,01 | 23,06 | 22,30 | 0,66 | 561.747 |
| 06-11-2019 | 21,90 | -3,05 | 22,62 | 21,90 | -0,69 | 479.935 |
| 05-11-2019 | 22,59 | -1,40 | 23,46 | 22,56 | -0,32 | 751.443 |
| 04-11-2019 | 22,91 | 4,76 | 22,98 | 22,02 | 1,04 | 854.116 |
| 01-11-2019 | 21,87 | 5,19 | 22,06 | 21,01 | 1,08 | 1.045.053 |
| 31-10-2019 | 20,79 | -2,35 | 21,30 | 20,36 | -0,50 | 1.097.948 |
| 30-10-2019 | 21,29 | -1,44 | 21,34 | 20,78 | -0,31 | 669.351 |
| 29-10-2019 | 21,60 | 0,37 | 21,70 | 21,06 | 0,08 | 401.216 |
| 28-10-2019 | 21,52 | 2,38 | 21,77 | 21,19 | 0,50 | 520.953 |
| 25-10-2019 | 21,02 | 1,35 | 21,20 | 20,60 | 0,28 | 1.662.994 |
| 24-10-2019 | 20,74 | -2,54 | 21,56 | 20,45 | -0,54 | 618.931 |
| 23-10-2019 | 21,28 | 2,65 | 21,39 | 20,91 | 0,55 | 686.911 |
| 22-10-2019 | 20,73 | 1,27 | 21,02 | 19,93 | 0,26 | 731.233 |
| 21-10-2019 | 20,47 | -4,97 | 21,66 | 20,45 | -1,07 | 1.157.785 |
| 18-10-2019 | 21,54 | 6,11 | 21,64 | 20,34 | 1,24 | 1.156.885 |
| 17-10-2019 | 20,30 | 5,95 | 21,63 | 20,03 | 1,14 | 1.649.171 |
