|
 American Electric - [Ticker: AEP] |     | | Última Transacción | 76,350 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,130 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 76,370 | Mínimo | 75,015 | | Volumen | 2.251.154 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 74,140 x 600 - 74,150 x 800 | Yield | | | Cierre Anterior | 76,220 | PER | 0,00% | | Apertura | 76,220 | 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 AEP desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 31,44 | 400.800 | 32,00 | 31,12 | 32,00 | 00:00:00 | | 2000-01-04 | 31,81 | 328.600 | 31,94 | 31,37 | 31,37 | 00:00:00 | | 2000-01-05 | 33,00 | 393.400 | 33,13 | 31,81 | 31,81 | 00:00:00 | | 2000-01-06 | 33,19 | 434.700 | 33,69 | 32,75 | 32,75 | 00:00:00 | | 2000-01-07 | 33,63 | 250.800 | 33,75 | 33,06 | 33,38 | 00:00:00 | | 2000-01-10 | 33,50 | 312.000 | 33,81 | 33,44 | 33,63 | 00:00:00 | | 2000-01-11 | 33,63 | 224.700 | 33,69 | 33,50 | 33,50 | 00:00:00 | | 2000-01-12 | 33,88 | 253.900 | 33,94 | 33,50 | 33,56 | 00:00:00 | | 2000-01-13 | 33,81 | 223.700 | 34,00 | 33,63 | 33,88 | 00:00:00 | | 2000-01-14 | 33,81 | 535.500 | 33,88 | 33,50 | 33,88 | 00:00:00 | | 2000-01-18 | 33,00 | 365.900 | 33,75 | 33,00 | 33,69 | 00:00:00 | | 2000-01-19 | 33,44 | 218.600 | 33,63 | 33,00 | 33,00 | 00:00:00 | | 2000-01-20 | 33,06 | 283.700 | 33,38 | 33,06 | 33,38 | 00:00:00 | | 2000-01-21 | 34,00 | 347.800 | 34,00 | 33,19 | 33,31 | 00:00:00 | | 2000-01-24 | 33,88 | 858.600 | 34,44 | 33,88 | 34,00 | 00:00:00 | | 2000-01-25 | 32,88 | 966.900 | 34,13 | 32,63 | 33,88 | 00:00:00 | | 2000-01-26 | 33,69 | 513.300 | 33,69 | 32,88 | 33,13 | 00:00:00 | | 2000-01-27 | 33,56 | 926.100 | 34,13 | 33,31 | 33,69 | 00:00:00 | | 2000-01-28 | 33,00 | 361.400 | 33,63 | 32,88 | 33,56 | 00:00:00 | | 2000-01-31 | 33,50 | 215.500 | 33,56 | 33,00 | 33,19 | 00:00:00 | | 2000-02-01 | 33,69 | 322.800 | 33,75 | 33,06 | 33,50 | 00:00:00 | | 2000-02-02 | 33,63 | 768.300 | 34,06 | 33,56 | 33,63 | 00:00:00 | | 2000-02-03 | 34,75 | 539.700 | 34,81 | 33,69 | 33,69 | 00:00:00 | | 2000-02-04 | 34,06 | 1.109.700 | 34,94 | 33,88 | 34,94 | 00:00:00 | | 2000-02-07 | 33,69 | 2.040.800 | 34,00 | 33,56 | 34,00 | 00:00:00 | | 2000-02-08 | 33,31 | 462.200 | 33,50 | 33,06 | 33,13 | 00:00:00 | | 2000-02-09 | 32,56 | 311.700 | 33,25 | 32,50 | 33,25 | 00:00:00 | | 2000-02-10 | 31,62 | 404.100 | 32,56 | 31,44 | 32,56 | 00:00:00 | | 2000-02-11 | 31,81 | 344.700 | 31,94 | 31,31 | 31,62 | 00:00:00 | | 2000-02-14 | 31,75 | 321.900 | 32,31 | 31,69 | 31,81 | 00:00:00 | | 2000-02-15 | 31,31 | 237.200 | 31,81 | 31,31 | 31,75 | 00:00:00 | | 2000-02-16 | 30,69 | 372.300 | 31,31 | 30,69 | 31,12 | 00:00:00 | | 2000-02-17 | 30,44 | 291.100 | 30,75 | 30,31 | 30,75 | 00:00:00 | | 2000-02-18 | 29,94 | 510.800 | 30,19 | 29,81 | 30,12 | 00:00:00 | | 2000-02-22 | 30,44 | 410.900 | 30,56 | 29,94 | 30,00 | 00:00:00 | | 2000-02-23 | 30,00 | 360.000 | 30,37 | 29,62 | 30,37 | 00:00:00 | | 2000-02-24 | 28,94 | 654.700 | 29,81 | 28,37 | 29,75 | 00:00:00 | | 2000-02-25 | 28,19 | 802.800 | 28,87 | 28,00 | 28,87 | 00:00:00 | | 2000-02-28 | 28,75 | 338.900 | 29,12 | 28,12 | 28,37 | 00:00:00 | | 2000-02-29 | 28,12 | 368.800 | 28,75 | 28,06 | 28,75 | 00:00:00 | | 2000-03-01 | 27,56 | 326.600 | 28,19 | 27,50 | 28,12 | 00:00:00 | | 2000-03-02 | 27,56 | 459.200 | 27,81 | 27,56 | 27,56 | 00:00:00 | | 2000-03-03 | 27,31 | 597.800 | 27,81 | 27,06 | 27,56 | 00:00:00 | | 2000-03-06 | 26,19 | 389.500 | 27,31 | 25,94 | 27,31 | 00:00:00 | | 2000-03-07 | 27,00 | 832.800 | 27,94 | 26,56 | 26,69 | 00:00:00 | | 2000-03-08 | 26,75 | 443.300 | 26,94 | 26,62 | 26,75 | 00:00:00 | | 2000-03-09 | 26,62 | 430.300 | 27,00 | 26,37 | 26,81 | 00:00:00 | | 2000-03-10 | 26,06 | 691.100 | 26,75 | 26,00 | 26,69 | 00:00:00 | | 2000-03-13 | 26,50 | 558.800 | 28,37 | 26,12 | 26,62 | 00:00:00 | | 2000-03-14 | 26,87 | 463.100 | 26,94 | 26,19 | 26,50 | 00:00:00 | | 2000-03-15 | 28,75 | 747.700 | 29,12 | 27,00 | 27,12 | 00:00:00 | | 2000-03-16 | 30,94 | 912.500 | 31,12 | 28,87 | 29,00 | 00:00:00 | | 2000-03-17 | 30,37 | 815.200 | 31,00 | 30,37 | 30,94 | 00:00:00 | | 2000-03-20 | 30,06 | 295.300 | 30,44 | 29,87 | 30,44 | 00:00:00 | | 2000-03-21 | 29,81 | 592.800 | 30,37 | 29,62 | 30,19 | 00:00:00 | | 2000-03-22 | 29,19 | 379.200 | 29,94 | 28,50 | 29,94 | 00:00:00 | | 2000-03-23 | 29,50 | 340.800 | 30,00 | 29,19 | 29,19 | 00:00:00 | | 2000-03-24 | 29,94 | 262.200 | 30,06 | 29,12 | 29,25 | 00:00:00 | | 2000-03-27 | 30,00 | 420.800 | 30,44 | 29,81 | 29,94 | 00:00:00 | | 2000-03-28 | 29,31 | 241.200 | 30,31 | 29,31 | 30,12 | 00:00:00 | | 2000-03-29 | 29,87 | 361.600 | 30,25 | 29,37 | 29,44 | 00:00:00 | | 2000-03-30 | 29,94 | 492.500 | 30,31 | 29,87 | 29,94 | 00:00:00 | | 2000-03-31 | 29,81 | 319.100 | 29,81 | 29,25 | 29,69 | 00:00:00 | | 2000-04-03 | 29,81 | 441.600 | 30,19 | 29,50 | 29,81 | 00:00:00 | | 2000-04-04 | 30,81 | 562.800 | 31,06 | 29,75 | 30,00 | 00:00:00 | | 2000-04-05 | 31,62 | 530.900 | 32,31 | 30,87 | 31,00 | 00:00:00 | | 2000-04-06 | 30,56 | 350.300 | 31,81 | 30,25 | 31,62 | 00:00:00 | | 2000-04-07 | 30,50 | 451.400 | 30,81 | 30,25 | 30,56 | 00:00:00 | | 2000-04-10 | 31,00 | 461.400 | 31,31 | 30,50 | 30,56 | 00:00:00 | | 2000-04-11 | 31,62 | 525.000 | 31,87 | 31,00 | 31,12 | 00:00:00 | | 2000-04-12 | 32,69 | 741.700 | 33,00 | 32,00 | 32,13 | 00:00:00 | | 2000-04-13 | 33,88 | 565.500 | 33,94 | 32,63 | 32,69 | 00:00:00 | | 2000-04-14 | 33,25 | 902.500 | 34,38 | 33,00 | 33,88 | 00:00:00 | | 2000-04-17 | 33,81 | 736.200 | 33,94 | 32,31 | 33,25 | 00:00:00 | | 2000-04-18 | 33,88 | 865.500 | 34,00 | 33,31 | 33,69 | 00:00:00 | | 2000-04-19 | 33,69 | 343.100 | 33,81 | 32,88 | 33,44 | 00:00:00 | | 2000-04-20 | 33,81 | 262.000 | 33,81 | 33,44 | 33,50 | 00:00:00 | | 2000-04-24 | 35,00 | 422.300 | 35,13 | 33,81 | 33,81 | 00:00:00 | | 2000-04-25 | 36,13 | 372.500 | 36,25 | 34,81 | 35,00 | 00:00:00 | | 2000-04-26 | 37,75 | 718.000 | 37,81 | 36,13 | 36,13 | 00:00:00 | | 2000-04-27 | 38,13 | 1.067.700 | 38,50 | 37,63 | 37,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
