|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 26,85 | 2.352.300 | 27,16 | 26,46 | 27,15 | 00:00:00 | | 2002-11-15 | 27,59 | 1.293.500 | 27,65 | 26,89 | 26,99 | 00:00:00 | | 2002-11-18 | 27,15 | 1.478.300 | 28,14 | 27,15 | 27,70 | 00:00:00 | | 2002-11-19 | 26,83 | 1.997.800 | 27,15 | 26,61 | 27,15 | 00:00:00 | | 2002-11-20 | 26,70 | 2.324.100 | 27,06 | 25,86 | 26,84 | 00:00:00 | | 2002-11-21 | 27,10 | 1.943.600 | 27,21 | 26,60 | 26,70 | 00:00:00 | | 2002-11-22 | 28,54 | 2.037.200 | 28,70 | 27,00 | 27,10 | 00:00:00 | | 2002-11-25 | 30,18 | 4.650.600 | 30,55 | 28,22 | 28,44 | 00:00:00 | | 2002-11-26 | 28,11 | 2.698.700 | 30,19 | 28,02 | 30,19 | 00:00:00 | | 2002-11-27 | 28,49 | 1.266.900 | 28,88 | 28,06 | 28,60 | 00:00:00 | | 2002-11-29 | 28,42 | 641.900 | 28,77 | 28,12 | 28,55 | 00:00:00 | | 2002-12-02 | 28,17 | 1.260.700 | 28,85 | 27,67 | 28,22 | 00:00:00 | | 2002-12-03 | 28,34 | 1.128.100 | 28,80 | 27,65 | 28,10 | 00:00:00 | | 2002-12-04 | 27,34 | 2.146.300 | 28,80 | 27,12 | 28,34 | 00:00:00 | | 2002-12-05 | 27,19 | 2.368.400 | 28,12 | 27,07 | 27,80 | 00:00:00 | | 2002-12-06 | 26,55 | 3.367.700 | 27,15 | 26,30 | 27,15 | 00:00:00 | | 2002-12-09 | 26,73 | 3.028.600 | 27,21 | 26,50 | 26,56 | 00:00:00 | | 2002-12-10 | 26,41 | 4.230.300 | 27,05 | 26,07 | 27,05 | 00:00:00 | | 2002-12-11 | 26,23 | 4.881.600 | 27,06 | 25,62 | 26,75 | 00:00:00 | | 2002-12-12 | 25,80 | 3.753.700 | 26,01 | 25,17 | 26,00 | 00:00:00 | | 2002-12-13 | 25,73 | 2.682.400 | 25,86 | 25,24 | 25,81 | 00:00:00 | | 2002-12-16 | 26,84 | 2.802.900 | 27,11 | 25,92 | 25,98 | 00:00:00 | | 2002-12-17 | 27,37 | 1.862.000 | 27,83 | 27,00 | 27,00 | 00:00:00 | | 2002-12-18 | 27,50 | 1.965.600 | 27,70 | 26,96 | 27,12 | 00:00:00 | | 2002-12-19 | 27,27 | 2.183.200 | 27,35 | 26,99 | 27,25 | 00:00:00 | | 2002-12-20 | 27,78 | 1.672.000 | 27,94 | 27,48 | 27,50 | 00:00:00 | | 2002-12-23 | 27,24 | 1.176.300 | 27,67 | 27,15 | 27,54 | 00:00:00 | | 2002-12-24 | 27,24 | 378.000 | 27,41 | 27,02 | 27,10 | 00:00:00 | | 2002-12-26 | 27,96 | 1.183.400 | 28,08 | 27,41 | 27,55 | 00:00:00 | | 2002-12-27 | 27,41 | 1.094.800 | 28,08 | 27,36 | 27,70 | 00:00:00 | | 2002-12-30 | 27,53 | 908.400 | 27,70 | 27,12 | 27,25 | 00:00:00 | | 2002-12-31 | 27,33 | 1.376.900 | 27,48 | 26,76 | 27,25 | 00:00:00 | | 2003-01-02 | 28,18 | 1.334.700 | 28,18 | 27,31 | 27,58 | 00:00:00 | | 2003-01-03 | 28,75 | 1.422.000 | 28,75 | 28,10 | 28,18 | 00:00:00 | | 2003-01-06 | 30,50 | 3.606.400 | 30,50 | 28,88 | 29,30 | 00:00:00 | | 2003-01-07 | 29,97 | 3.658.100 | 30,50 | 29,15 | 30,50 | 00:00:00 | | 2003-01-08 | 29,79 | 2.689.100 | 30,63 | 29,68 | 29,84 | 00:00:00 | | 2003-01-09 | 30,00 | 1.960.100 | 30,37 | 29,41 | 30,37 | 00:00:00 | | 2003-01-10 | 28,43 | 5.015.600 | 29,01 | 28,14 | 29,00 | 00:00:00 | | 2003-01-13 | 27,09 | 5.869.300 | 28,35 | 26,55 | 27,05 | 00:00:00 | | 2003-01-14 | 26,90 | 3.722.200 | 27,35 | 26,57 | 27,35 | 00:00:00 | | 2003-01-15 | 27,30 | 4.095.000 | 27,54 | 26,83 | 27,50 | 00:00:00 | | 2003-01-16 | 27,11 | 1.722.500 | 27,59 | 27,06 | 27,40 | 00:00:00 | | 2003-01-17 | 26,81 | 2.348.300 | 27,08 | 26,61 | 27,00 | 00:00:00 | | 2003-01-21 | 26,39 | 4.649.500 | 27,14 | 26,07 | 27,05 | 00:00:00 | | 2003-01-22 | 26,57 | 5.826.600 | 28,00 | 26,05 | 26,30 | 00:00:00 | | 2003-01-23 | 26,89 | 2.327.400 | 27,34 | 26,40 | 26,50 | 00:00:00 | | 2003-01-24 | 25,65 | 10.581.800 | 26,90 | 24,40 | 26,90 | 00:00:00 | | 2003-01-27 | 23,86 | 6.761.200 | 24,95 | 23,50 | 23,50 | 00:00:00 | | 2003-01-28 | 24,35 | 3.967.400 | 24,64 | 23,65 | 23,80 | 00:00:00 | | 2003-01-29 | 24,06 | 2.210.000 | 24,34 | 23,80 | 23,80 | 00:00:00 | | 2003-01-30 | 23,30 | 1.690.400 | 24,10 | 23,26 | 23,90 | 00:00:00 | | 2003-01-31 | 23,62 | 2.227.700 | 23,80 | 23,11 | 23,12 | 00:00:00 | | 2003-02-03 | 23,65 | 1.845.200 | 24,17 | 23,37 | 23,62 | 00:00:00 | | 2003-02-04 | 23,13 | 2.324.600 | 23,50 | 22,91 | 23,50 | 00:00:00 | | 2003-02-05 | 22,66 | 4.155.600 | 23,34 | 22,63 | 23,13 | 00:00:00 | | 2003-02-06 | 22,00 | 2.537.800 | 22,56 | 21,83 | 22,08 | 00:00:00 | | 2003-02-07 | 21,22 | 2.378.800 | 21,90 | 21,01 | 21,75 | 00:00:00 | | 2003-02-10 | 20,80 | 4.811.400 | 21,45 | 20,55 | 21,15 | 00:00:00 | | 2003-02-11 | 20,62 | 2.907.700 | 20,94 | 20,50 | 20,72 | 00:00:00 | | 2003-02-12 | 19,94 | 3.006.800 | 20,85 | 19,71 | 20,85 | 00:00:00 | | 2003-02-13 | 20,40 | 4.840.500 | 20,67 | 19,01 | 19,01 | 00:00:00 | | 2003-02-14 | 20,60 | 1.837.400 | 20,73 | 20,07 | 20,50 | 00:00:00 | | 2003-02-18 | 20,94 | 1.298.400 | 21,15 | 20,55 | 21,08 | 00:00:00 | | 2003-02-19 | 20,79 | 1.448.400 | 21,13 | 20,55 | 20,85 | 00:00:00 | | 2003-02-20 | 20,73 | 1.269.600 | 21,00 | 20,56 | 20,76 | 00:00:00 | | 2003-02-21 | 21,63 | 3.306.800 | 21,81 | 21,27 | 21,43 | 00:00:00 | | 2003-02-24 | 21,10 | 2.266.100 | 21,79 | 21,00 | 21,64 | 00:00:00 | | 2003-02-25 | 21,26 | 3.233.500 | 21,39 | 20,64 | 21,10 | 00:00:00 | | 2003-02-26 | 20,33 | 5.237.100 | 21,43 | 20,33 | 21,26 | 00:00:00 | | 2003-02-27 | 20,95 | 11.697.400 | 21,55 | 20,10 | 20,15 | 00:00:00 | | 2003-02-28 | 21,78 | 21.491.900 | 21,90 | 20,94 | 20,94 | 00:00:00 | | 2003-03-03 | 21,98 | 4.103.200 | 22,15 | 21,74 | 21,95 | 00:00:00 | | 2003-03-04 | 21,61 | 2.336.700 | 21,94 | 21,52 | 21,94 | 00:00:00 | | 2003-03-05 | 21,95 | 2.937.400 | 22,05 | 21,57 | 21,62 | 00:00:00 | | 2003-03-06 | 22,20 | 2.560.700 | 22,29 | 21,73 | 21,80 | 00:00:00 | | 2003-03-07 | 21,95 | 2.520.300 | 22,21 | 21,75 | 22,21 | 00:00:00 | | 2003-03-10 | 21,37 | 1.966.500 | 21,95 | 21,20 | 21,95 | 00:00:00 | | 2003-03-11 | 21,42 | 2.377.800 | 21,88 | 21,27 | 21,50 | 00:00:00 | | 2003-03-12 | 21,47 | 2.006.500 | 21,62 | 21,20 | 21,42 | 00:00:00 | | 2003-03-13 | 21,95 | 2.150.200 | 22,11 | 21,49 | 21,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
