ALCOA INC.
Histórico
Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
---|---|---|---|---|---|---|
15-02-2019 | 28,27 | 0,25 | 28,92 | 28,20 | 0,07 | 696.602 |
14-02-2019 | 28,20 | -2,93 | 28,75 | 28,15 | -0,85 | 515.633 |
13-02-2019 | 29,05 | 2,29 | 29,55 | 28,70 | 0,65 | 837.648 |
12-02-2019 | 28,40 | 1,54 | 28,67 | 27,96 | 0,43 | 805.609 |
11-02-2019 | 27,97 | 1,16 | 28,12 | 27,28 | 0,32 | 676.920 |
08-02-2019 | 27,65 | 1,32 | 27,68 | 26,52 | 0,36 | 837.248 |
07-02-2019 | 27,29 | -4,41 | 28,47 | 27,07 | -1,26 | 930.960 |
06-02-2019 | 28,55 | -1,79 | 29,30 | 28,51 | -0,52 | 541.561 |
05-02-2019 | 29,07 | -0,07 | 29,49 | 28,95 | -0,02 | 692.615 |
04-02-2019 | 29,09 | 1,71 | 29,18 | 28,35 | 0,49 | 539.408 |
01-02-2019 | 28,60 | -3,64 | 30,02 | 28,27 | -1,08 | 891.866 |
31-01-2019 | 29,68 | 0,30 | 30,26 | 29,17 | 0,09 | 939.128 |
30-01-2019 | 29,59 | 2,92 | 29,82 | 28,70 | 0,84 | 802.974 |
29-01-2019 | 28,75 | 2,75 | 29,56 | 28,24 | 0,77 | 764.430 |
28-01-2019 | 27,98 | -3,58 | 28,83 | 27,82 | -1,04 | 737.574 |
25-01-2019 | 29,02 | 3,79 | 29,51 | 28,16 | 1,06 | 1.190.092 |
24-01-2019 | 27,96 | -1,20 | 28,53 | 27,66 | -0,34 | 422.578 |
23-01-2019 | 28,30 | 1,76 | 28,66 | 27,86 | 0,49 | 773.495 |
22-01-2019 | 27,81 | -4,99 | 28,92 | 27,53 | -1,46 | 1.032.428 |
18-01-2019 | 29,27 | -1,08 | 30,10 | 29,11 | -0,32 | 888.011 |
17-01-2019 | 29,59 | 2,10 | 30,28 | 27,52 | 0,61 | 1.900.609 |
16-01-2019 | 28,98 | 0,28 | 29,33 | 28,17 | 0,08 | 1.617.058 |
15-01-2019 | 28,90 | 0,38 | 29,47 | 28,59 | 0,11 | 475.347 |
14-01-2019 | 28,79 | 0,84 | 29,16 | 27,90 | 0,24 | 830.386 |
11-01-2019 | 28,55 | -1,48 | 28,87 | 27,96 | -0,43 | 948.269 |
10-01-2019 | 28,98 | -0,41 | 29,01 | 28,50 | -0,12 | 686.097 |
09-01-2019 | 29,10 | 3,01 | 29,28 | 28,30 | 0,85 | 432.620 |
08-01-2019 | 28,25 | -0,60 | 28,80 | 27,66 | -0,17 | 444.161 |
07-01-2019 | 28,42 | 0,28 | 28,90 | 28,15 | 0,08 | 486.838 |
04-01-2019 | 28,34 | 8,00 | 28,60 | 26,65 | 2,10 | 1.391.349 |
03-01-2019 | 26,24 | 0,00 | 26,85 | 25,54 | 0,00 | 655.830 |
02-01-2019 | 26,24 | -1,28 | 26,81 | 25,50 | -0,34 | 775.565 |
31-12-2018 | 26,58 | -0,08 | 27,06 | 25,95 | -0,02 | 571.488 |
28-12-2018 | 26,60 | -2,06 | 27,24 | 26,24 | -0,56 | 687.711 |
27-12-2018 | 27,16 | 0,07 | 27,16 | 25,80 | 0,02 | 572.345 |
26-12-2018 | 27,14 | 7,91 | 27,20 | 25,02 | 1,99 | 709.948 |
24-12-2018 | 25,15 | -4,70 | 26,27 | 25,08 | -1,24 | 426.360 |
21-12-2018 | 26,39 | -3,44 | 27,37 | 26,19 | -0,94 | 987.322 |
20-12-2018 | 27,33 | -1,01 | 27,78 | 26,30 | -0,28 | 1.053.855 |
19-12-2018 | 27,61 | -2,23 | 29,43 | 27,07 | -0,63 | 1.337.118 |