|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 21,95 | 2.150.200 | 22,11 | 21,49 | 21,95 | 00:00:00 | | 2003-03-14 | 21,85 | 1.536.300 | 22,12 | 21,61 | 21,90 | 00:00:00 | | 2003-03-17 | 22,07 | 2.480.800 | 22,10 | 21,54 | 21,55 | 00:00:00 | | 2003-03-18 | 22,46 | 1.840.200 | 22,46 | 21,93 | 22,00 | 00:00:00 | | 2003-03-19 | 22,53 | 1.510.300 | 22,80 | 22,36 | 22,67 | 00:00:00 | | 2003-03-20 | 22,83 | 2.239.500 | 22,98 | 22,39 | 22,53 | 00:00:00 | | 2003-03-21 | 22,84 | 2.651.700 | 22,96 | 22,70 | 22,90 | 00:00:00 | | 2003-03-24 | 22,64 | 1.758.900 | 22,76 | 22,45 | 22,75 | 00:00:00 | | 2003-03-25 | 22,82 | 1.798.100 | 22,97 | 22,52 | 22,72 | 00:00:00 | | 2003-03-26 | 22,80 | 3.060.400 | 23,25 | 22,50 | 23,25 | 00:00:00 | | 2003-03-27 | 22,92 | 1.579.400 | 23,00 | 22,51 | 22,72 | 00:00:00 | | 2003-03-28 | 22,99 | 1.597.500 | 23,03 | 22,72 | 22,81 | 00:00:00 | | 2003-03-31 | 22,85 | 1.866.700 | 23,14 | 22,50 | 22,98 | 00:00:00 | | 2003-04-01 | 23,38 | 3.303.100 | 23,47 | 23,00 | 23,10 | 00:00:00 | | 2003-04-02 | 23,00 | 4.510.700 | 23,43 | 22,56 | 23,39 | 00:00:00 | | 2003-04-03 | 22,90 | 2.352.600 | 23,24 | 22,60 | 22,98 | 00:00:00 | | 2003-04-04 | 23,38 | 1.802.700 | 23,38 | 22,86 | 23,15 | 00:00:00 | | 2003-04-07 | 23,71 | 2.175.000 | 24,09 | 23,70 | 23,80 | 00:00:00 | | 2003-04-08 | 23,67 | 1.164.600 | 23,91 | 23,54 | 23,68 | 00:00:00 | | 2003-04-09 | 23,89 | 2.105.500 | 23,96 | 23,66 | 23,67 | 00:00:00 | | 2003-04-10 | 24,00 | 1.612.800 | 24,01 | 23,70 | 23,79 | 00:00:00 | | 2003-04-11 | 24,00 | 2.265.100 | 24,24 | 23,89 | 24,00 | 00:00:00 | | 2003-04-14 | 24,43 | 1.571.900 | 24,43 | 23,94 | 24,00 | 00:00:00 | | 2003-04-15 | 24,71 | 1.762.800 | 24,76 | 24,28 | 24,30 | 00:00:00 | | 2003-04-16 | 24,82 | 2.544.800 | 24,97 | 24,64 | 24,75 | 00:00:00 | | 2003-04-17 | 25,17 | 1.605.900 | 25,17 | 24,74 | 24,82 | 00:00:00 | | 2003-04-21 | 25,06 | 2.171.800 | 25,10 | 24,65 | 25,00 | 00:00:00 | | 2003-04-22 | 24,93 | 3.580.200 | 24,97 | 24,06 | 24,65 | 00:00:00 | | 2003-04-23 | 24,94 | 2.008.800 | 24,96 | 24,63 | 24,84 | 00:00:00 | | 2003-04-24 | 25,65 | 2.867.400 | 25,84 | 24,70 | 24,70 | 00:00:00 | | 2003-04-25 | 25,16 | 1.952.800 | 25,61 | 24,98 | 25,48 | 00:00:00 | | 2003-04-28 | 25,28 | 2.047.600 | 25,45 | 25,13 | 25,17 | 00:00:00 | | 2003-04-29 | 26,26 | 4.053.000 | 26,37 | 25,58 | 25,79 | 00:00:00 | | 2003-04-30 | 26,38 | 2.682.700 | 26,49 | 25,85 | 26,20 | 00:00:00 | | 2003-05-01 | 25,73 | 2.472.600 | 26,25 | 25,54 | 26,25 | 00:00:00 | | 2003-05-02 | 25,33 | 2.632.200 | 25,80 | 25,19 | 25,74 | 00:00:00 | | 2003-05-05 | 25,79 | 1.780.700 | 25,88 | 25,36 | 25,41 | 00:00:00 | | 2003-05-06 | 25,75 | 4.128.100 | 25,89 | 25,59 | 25,85 | 00:00:00 | | 2003-05-07 | 25,50 | 1.770.200 | 25,56 | 25,08 | 25,40 | 00:00:00 | | 2003-05-08 | 25,25 | 1.146.000 | 25,54 | 25,08 | 25,50 | 00:00:00 | | 2003-05-09 | 25,50 | 914.700 | 25,68 | 25,28 | 25,40 | 00:00:00 | | 2003-05-12 | 25,69 | 1.149.000 | 25,80 | 25,20 | 25,35 | 00:00:00 | | 2003-05-13 | 25,61 | 795.000 | 25,78 | 25,42 | 25,70 | 00:00:00 | | 2003-05-14 | 25,57 | 999.400 | 25,80 | 25,40 | 25,73 | 00:00:00 | | 2003-05-15 | 26,27 | 1.621.000 | 26,29 | 25,67 | 25,73 | 00:00:00 | | 2003-05-16 | 26,85 | 2.159.300 | 27,00 | 26,26 | 26,30 | 00:00:00 | | 2003-05-19 | 25,76 | 1.881.500 | 26,51 | 25,74 | 26,42 | 00:00:00 | | 2003-05-20 | 26,22 | 1.295.100 | 26,27 | 25,89 | 26,00 | 00:00:00 | | 2003-05-21 | 26,44 | 1.409.200 | 26,44 | 25,84 | 26,04 | 00:00:00 | | 2003-05-22 | 27,30 | 2.104.700 | 27,41 | 26,42 | 26,44 | 00:00:00 | | 2003-05-23 | 28,50 | 4.381.400 | 29,30 | 27,33 | 27,37 | 00:00:00 | | 2003-05-27 | 29,25 | 3.145.000 | 29,29 | 28,29 | 28,38 | 00:00:00 | | 2003-05-28 | 28,53 | 1.815.800 | 29,26 | 28,51 | 29,25 | 00:00:00 | | 2003-05-29 | 28,04 | 2.029.500 | 28,98 | 27,62 | 28,47 | 00:00:00 | | 2003-05-30 | 29,04 | 1.683.800 | 29,25 | 28,28 | 28,29 | 00:00:00 | | 2003-06-02 | 29,73 | 1.836.400 | 30,06 | 29,41 | 29,48 | 00:00:00 | | 2003-06-03 | 29,57 | 2.306.800 | 29,79 | 29,30 | 29,52 | 00:00:00 | | 2003-06-04 | 29,67 | 1.403.700 | 29,88 | 29,26 | 29,50 | 00:00:00 | | 2003-06-05 | 29,75 | 1.208.800 | 29,91 | 29,39 | 29,67 | 00:00:00 | | 2003-06-06 | 29,50 | 1.551.800 | 30,28 | 29,48 | 30,03 | 00:00:00 | | 2003-06-09 | 29,38 | 959.400 | 29,78 | 29,27 | 29,50 | 00:00:00 | | 2003-06-10 | 29,42 | 1.178.200 | 29,78 | 29,18 | 29,47 | 00:00:00 | | 2003-06-11 | 29,96 | 1.228.700 | 30,05 | 29,20 | 29,64 | 00:00:00 | | 2003-06-12 | 29,99 | 975.600 | 30,09 | 29,53 | 29,96 | 00:00:00 | | 2003-06-13 | 29,68 | 1.025.900 | 30,03 | 29,50 | 29,99 | 00:00:00 | | 2003-06-16 | 30,70 | 1.267.200 | 30,70 | 29,82 | 29,90 | 00:00:00 | | 2003-06-17 | 30,62 | 1.479.800 | 30,94 | 30,43 | 30,81 | 00:00:00 | | 2003-06-18 | 30,79 | 950.200 | 30,79 | 30,29 | 30,62 | 00:00:00 | | 2003-06-19 | 30,96 | 1.038.300 | 31,09 | 30,70 | 30,82 | 00:00:00 | | 2003-06-20 | 31,04 | 2.318.800 | 31,51 | 30,81 | 31,15 | 00:00:00 | | 2003-06-23 | 30,25 | 955.000 | 30,98 | 30,25 | 30,90 | 00:00:00 | | 2003-06-24 | 29,80 | 1.090.700 | 30,41 | 29,64 | 30,18 | 00:00:00 | | 2003-06-25 | 29,83 | 1.281.800 | 30,44 | 29,76 | 29,80 | 00:00:00 | | 2003-06-26 | 29,85 | 1.054.100 | 30,24 | 29,70 | 29,83 | 00:00:00 | | 2003-06-27 | 29,69 | 1.274.600 | 30,29 | 29,68 | 29,75 | 00:00:00 | | 2003-06-30 | 29,83 | 1.439.100 | 30,02 | 29,65 | 29,69 | 00:00:00 | | 2003-07-01 | 29,72 | 1.336.900 | 29,88 | 29,18 | 29,83 | 00:00:00 | | 2003-07-02 | 29,80 | 1.112.300 | 29,90 | 29,65 | 29,70 | 00:00:00 | | 2003-07-03 | 29,30 | 769.300 | 29,64 | 29,10 | 29,64 | 00:00:00 | | 2003-07-07 | 29,30 | 1.078.300 | 29,64 | 29,30 | 29,45 | 00:00:00 | | 2003-07-08 | 29,09 | 1.371.600 | 29,25 | 28,81 | 29,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
