XNYS
Datos históricos de Alcoa Corporation
Alcoa Corporation · AA
$42.23
▲ +0.03 (+0.07%)
Última operación · 10/10/2026, 17:29:42 UTC
- Variación en el periodo
- +20.5%
- Máximo
- US$84.38
- 2 de junio de 2026
- Mínimo
- US$35.01
- 10 de octubre de 2025
- Volumen medio diario
- 5.99 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 43.09 | 43.28 | 41.98 | 42.20 | −1.47% | 4.16 M |
| 8 oct 2026 | 42.01 | 42.98 | 41.84 | 42.83 | +0.82% | 4.27 M |
| 7 oct 2026 | 41.99 | 42.63 | 41.63 | 42.48 | −1.60% | 3.67 M |
| 6 oct 2026 | 43.94 | 44.21 | 42.97 | 43.17 | −0.74% | 2.91 M |
| 5 oct 2026 | 42.27 | 44.10 | 41.96 | 43.49 | +3.67% | 5.1 M |
| 2 oct 2026 | 42.15 | 42.62 | 41.72 | 41.95 | −0.26% | 3.69 M |
| 1 oct 2026 | 41.57 | 42.07 | 41.01 | 42.06 | +0.14% | 4.92 M |
| 30 sep 2026 | 42.18 | 43.04 | 41.75 | 42.00 | +0.07% | 3.08 M |
| 29 sep 2026 | 42.33 | 42.52 | 41.47 | 41.97 | −0.66% | 3.41 M |
| 28 sep 2026 | 42.01 | 42.71 | 41.75 | 42.25 | −1.40% | 3.03 M |
| 25 sep 2026 | 42.52 | 43.18 | 42.25 | 42.85 | +0.40% | 3.4 M |
| 24 sep 2026 | 43.49 | 43.49 | 42.28 | 42.68 | −3.04% | 4.59 M |
| 23 sep 2026 | 44.11 | 44.86 | 43.97 | 44.02 | −1.54% | 3.28 M |
| 22 sep 2026 | 44.76 | 46.13 | 43.87 | 44.71 | +0.16% | 4.33 M |
| 21 sep 2026 | 44.36 | 44.90 | 44.28 | 44.64 | +0.47% | 3.1 M |
| 18 sep 2026 | 46.96 | 47.13 | 43.98 | 44.43 | −5.41% | 10.87 M |
| 17 sep 2026 | 47.25 | 47.49 | 46.85 | 46.97 | +1.53% | 2.56 M |
| 16 sep 2026 | 47.09 | 47.47 | 45.82 | 46.26 | −0.56% | 3.58 M |
| 15 sep 2026 | 47.18 | 47.48 | 46.12 | 46.52 | −0.92% | 3.65 M |
| 14 sep 2026 | 47.25 | 47.58 | 46.56 | 46.95 | −2.71% | 3.83 M |
| 11 sep 2026 | 48.73 | 49.05 | 47.60 | 48.26 | −0.08% | 3.1 M |
| 10 sep 2026 | 49.08 | 50.24 | 48.18 | 48.30 | −4.79% | 3.86 M |
| 9 sep 2026 | 53.00 | 53.17 | 50.43 | 50.73 | −1.95% | 2.74 M |
| 8 sep 2026 | 51.36 | 52.78 | 51.36 | 51.74 | +3.54% | 3.5 M |
| 4 sep 2026 | 50.32 | 50.72 | 49.86 | 49.97 | −2.12% | 2.82 M |
| 3 sep 2026 | 52.32 | 52.58 | 50.65 | 51.05 | 0.00% | 2.55 M |
| 2 sep 2026 | 50.78 | 51.56 | 50.45 | 51.05 | +0.29% | 3.28 M |
| 1 sep 2026 | 49.08 | 52.03 | 49.07 | 50.90 | +1.90% | 4.68 M |
| 31 ago 2026 | 50.50 | 51.08 | 49.62 | 49.95 | −0.74% | 3.31 M |
| 28 ago 2026 | 51.23 | 51.70 | 49.68 | 50.32 | −1.70% | 2.42 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.