Última Hora: "Governo desmente que o corpo da criança desaparecida num poço tenha sido encontrado - SIC Notícias" Wed, 16 Jan 2019 13:11:00 GMT    "Só dois países têm canábis legalizada para fins recreativos - Jornal de Notícias" Wed, 16 Jan 2019 15:09:00 GMT    "Governo substitui presidente do Hospital de Santa Maria - Jornal Económico" Thu, 17 Jan 2019 17:36:00 GMT    "Cabelo encontrado no poço pertence a Yulen - Sol" Wed, 16 Jan 2019 08:22:29 GMT    "Resgate do bebé de Málaga: o que se sabe 100 horas depois da queda? - PÚBLICO" Thu, 17 Jan 2019 12:11:48 GMT    "Estudo indica que automação pode fazer desaparecer 1,1 milhões de empregos em Portugal - Jornal Económico" Thu, 17 Jan 2019 07:37:00 GMT    "Incêndio de ''grandes proporções'' consome fábrica de plásticos em Gaia - SIC Notícias" Thu, 17 Jan 2019 13:56:00 GMT   "Conselheiros aplaudiram um líder que se apresentou ao ataque - PÚBLICO" Fri, 18 Jan 2019 00:06:00 GMT    "Armando Vara foi preso 11 anos depois do início do caso Face Oculta. É normal ou é demasiado tempo? - Observador" Wed, 16 Jan 2019 22:44:14 GMT    "Governo aprovou medidas para enfrentar Brexit sem acordo - Jornal de Notícias" Thu, 17 Jan 2019 13:28:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,130 (+1,000%) American Electric - [Ticker: AEP]Gráfico American Electric  Noticias American Electric  Descargar Históricos de Metastock American Electric y Otros  Análisis Técnico American Electric  
Última Transacción76,350Hora de Cotización2018-11-29 - 00:00:00
Variación+0,130 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo76,370Mínimo75,015
Volumen2.251.154Volumen Medio (3m)0
Demanda / Oferta74,140 x 600 - 74,150 x 800Yield
Cierre Anterior76,220PER0,00%
Apertura76,220EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0331,44400.80032,0031,1232,0000:00:00
2000-01-0431,81328.60031,9431,3731,3700:00:00
2000-01-0533,00393.40033,1331,8131,8100:00:00
2000-01-0633,19434.70033,6932,7532,7500:00:00
2000-01-0733,63250.80033,7533,0633,3800:00:00
2000-01-1033,50312.00033,8133,4433,6300:00:00
2000-01-1133,63224.70033,6933,5033,5000:00:00
2000-01-1233,88253.90033,9433,5033,5600:00:00
2000-01-1333,81223.70034,0033,6333,8800:00:00
2000-01-1433,81535.50033,8833,5033,8800:00:00
2000-01-1833,00365.90033,7533,0033,6900:00:00
2000-01-1933,44218.60033,6333,0033,0000:00:00
2000-01-2033,06283.70033,3833,0633,3800:00:00
2000-01-2134,00347.80034,0033,1933,3100:00:00
2000-01-2433,88858.60034,4433,8834,0000:00:00
2000-01-2532,88966.90034,1332,6333,8800:00:00
2000-01-2633,69513.30033,6932,8833,1300:00:00
2000-01-2733,56926.10034,1333,3133,6900:00:00
2000-01-2833,00361.40033,6332,8833,5600:00:00
2000-01-3133,50215.50033,5633,0033,1900:00:00
2000-02-0133,69322.80033,7533,0633,5000:00:00
2000-02-0233,63768.30034,0633,5633,6300:00:00
2000-02-0334,75539.70034,8133,6933,6900:00:00
2000-02-0434,061.109.70034,9433,8834,9400:00:00
2000-02-0733,692.040.80034,0033,5634,0000:00:00
2000-02-0833,31462.20033,5033,0633,1300:00:00
2000-02-0932,56311.70033,2532,5033,2500:00:00
2000-02-1031,62404.10032,5631,4432,5600:00:00
2000-02-1131,81344.70031,9431,3131,6200:00:00
2000-02-1431,75321.90032,3131,6931,8100:00:00
2000-02-1531,31237.20031,8131,3131,7500:00:00
2000-02-1630,69372.30031,3130,6931,1200:00:00
2000-02-1730,44291.10030,7530,3130,7500:00:00
2000-02-1829,94510.80030,1929,8130,1200:00:00
2000-02-2230,44410.90030,5629,9430,0000:00:00
2000-02-2330,00360.00030,3729,6230,3700:00:00
2000-02-2428,94654.70029,8128,3729,7500:00:00
2000-02-2528,19802.80028,8728,0028,8700:00:00
2000-02-2828,75338.90029,1228,1228,3700:00:00
2000-02-2928,12368.80028,7528,0628,7500:00:00
2000-03-0127,56326.60028,1927,5028,1200:00:00
2000-03-0227,56459.20027,8127,5627,5600:00:00
2000-03-0327,31597.80027,8127,0627,5600:00:00
2000-03-0626,19389.50027,3125,9427,3100:00:00
2000-03-0727,00832.80027,9426,5626,6900:00:00
2000-03-0826,75443.30026,9426,6226,7500:00:00
2000-03-0926,62430.30027,0026,3726,8100:00:00
2000-03-1026,06691.10026,7526,0026,6900:00:00
2000-03-1326,50558.80028,3726,1226,6200:00:00
2000-03-1426,87463.10026,9426,1926,5000:00:00
2000-03-1528,75747.70029,1227,0027,1200:00:00
2000-03-1630,94912.50031,1228,8729,0000:00:00
2000-03-1730,37815.20031,0030,3730,9400:00:00
2000-03-2030,06295.30030,4429,8730,4400:00:00
2000-03-2129,81592.80030,3729,6230,1900:00:00
2000-03-2229,19379.20029,9428,5029,9400:00:00
2000-03-2329,50340.80030,0029,1929,1900:00:00
2000-03-2429,94262.20030,0629,1229,2500:00:00
2000-03-2730,00420.80030,4429,8129,9400:00:00
2000-03-2829,31241.20030,3129,3130,1200:00:00
2000-03-2929,87361.60030,2529,3729,4400:00:00
2000-03-3029,94492.50030,3129,8729,9400:00:00
2000-03-3129,81319.10029,8129,2529,6900:00:00
2000-04-0329,81441.60030,1929,5029,8100:00:00
2000-04-0430,81562.80031,0629,7530,0000:00:00
2000-04-0531,62530.90032,3130,8731,0000:00:00
2000-04-0630,56350.30031,8130,2531,6200:00:00
2000-04-0730,50451.40030,8130,2530,5600:00:00
2000-04-1031,00461.40031,3130,5030,5600:00:00
2000-04-1131,62525.00031,8731,0031,1200:00:00
2000-04-1232,69741.70033,0032,0032,1300:00:00
2000-04-1333,88565.50033,9432,6332,6900:00:00
2000-04-1433,25902.50034,3833,0033,8800:00:00
2000-04-1733,81736.20033,9432,3133,2500:00:00
2000-04-1833,88865.50034,0033,3133,6900:00:00
2000-04-1933,69343.10033,8132,8833,4400:00:00
2000-04-2033,81262.00033,8133,4433,5000:00:00
2000-04-2435,00422.30035,1333,8133,8100:00:00
2000-04-2536,13372.50036,2534,8135,0000:00:00
2000-04-2637,75718.00037,8136,1336,1300:00:00
2000-04-2738,131.067.70038,5037,6337,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters