|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 29,09 | 1.371.600 | 29,25 | 28,81 | 29,25 | 00:00:00 | | 2003-07-09 | 28,74 | 1.100.000 | 29,08 | 28,74 | 29,05 | 00:00:00 | | 2003-07-10 | 28,21 | 1.676.800 | 28,67 | 28,11 | 28,67 | 00:00:00 | | 2003-07-11 | 28,27 | 1.115.300 | 28,36 | 28,15 | 28,21 | 00:00:00 | | 2003-07-14 | 28,43 | 1.412.800 | 28,96 | 28,36 | 28,50 | 00:00:00 | | 2003-07-15 | 27,96 | 1.916.300 | 28,41 | 27,92 | 28,40 | 00:00:00 | | 2003-07-16 | 27,39 | 1.901.000 | 27,95 | 27,14 | 27,90 | 00:00:00 | | 2003-07-17 | 26,95 | 1.893.000 | 27,30 | 26,84 | 27,30 | 00:00:00 | | 2003-07-18 | 27,30 | 1.587.200 | 27,39 | 26,89 | 27,02 | 00:00:00 | | 2003-07-21 | 26,72 | 1.229.900 | 27,29 | 26,58 | 27,29 | 00:00:00 | | 2003-07-22 | 27,33 | 1.289.400 | 27,60 | 26,75 | 26,75 | 00:00:00 | | 2003-07-23 | 27,26 | 783.500 | 27,55 | 27,18 | 27,45 | 00:00:00 | | 2003-07-24 | 27,28 | 1.263.300 | 27,89 | 27,28 | 27,45 | 00:00:00 | | 2003-07-25 | 27,83 | 1.535.500 | 28,02 | 27,42 | 27,48 | 00:00:00 | | 2003-07-28 | 27,68 | 1.334.000 | 28,29 | 27,67 | 28,00 | 00:00:00 | | 2003-07-29 | 27,76 | 1.466.500 | 27,95 | 27,57 | 27,68 | 00:00:00 | | 2003-07-30 | 27,78 | 1.783.400 | 27,92 | 27,38 | 27,60 | 00:00:00 | | 2003-07-31 | 28,06 | 1.290.600 | 28,50 | 28,00 | 28,25 | 00:00:00 | | 2003-08-01 | 27,96 | 1.172.100 | 28,07 | 27,71 | 28,00 | 00:00:00 | | 2003-08-04 | 28,10 | 1.240.600 | 28,14 | 27,47 | 28,02 | 00:00:00 | | 2003-08-05 | 27,61 | 3.990.800 | 28,15 | 27,51 | 27,98 | 00:00:00 | | 2003-08-06 | 27,51 | 1.379.700 | 27,63 | 27,08 | 27,26 | 00:00:00 | | 2003-08-07 | 27,40 | 908.700 | 27,46 | 27,10 | 27,39 | 00:00:00 | | 2003-08-08 | 27,57 | 598.900 | 27,68 | 27,35 | 27,46 | 00:00:00 | | 2003-08-11 | 27,41 | 903.300 | 27,74 | 27,23 | 27,52 | 00:00:00 | | 2003-08-12 | 27,93 | 1.226.300 | 27,94 | 27,14 | 27,41 | 00:00:00 | | 2003-08-13 | 27,88 | 878.800 | 28,10 | 27,58 | 27,99 | 00:00:00 | | 2003-08-14 | 28,20 | 916.900 | 28,20 | 27,62 | 27,86 | 00:00:00 | | 2003-08-15 | 28,07 | 566.700 | 28,29 | 27,82 | 28,10 | 00:00:00 | | 2003-08-18 | 27,99 | 672.700 | 28,08 | 27,82 | 27,93 | 00:00:00 | | 2003-08-19 | 28,00 | 1.149.400 | 28,14 | 27,80 | 27,97 | 00:00:00 | | 2003-08-20 | 28,55 | 798.100 | 28,59 | 28,00 | 28,01 | 00:00:00 | | 2003-08-21 | 28,47 | 757.400 | 28,74 | 28,25 | 28,57 | 00:00:00 | | 2003-08-22 | 28,07 | 2.626.200 | 28,26 | 27,63 | 28,25 | 00:00:00 | | 2003-08-25 | 28,40 | 753.000 | 28,41 | 27,93 | 28,07 | 00:00:00 | | 2003-08-26 | 28,47 | 1.168.800 | 28,57 | 28,01 | 28,40 | 00:00:00 | | 2003-08-27 | 28,31 | 606.600 | 28,45 | 28,18 | 28,40 | 00:00:00 | | 2003-08-28 | 28,36 | 699.200 | 28,50 | 28,04 | 28,50 | 00:00:00 | | 2003-08-29 | 28,31 | 1.337.600 | 28,32 | 27,84 | 28,20 | 00:00:00 | | 2003-09-02 | 28,74 | 1.496.700 | 28,75 | 28,02 | 28,25 | 00:00:00 | | 2003-09-03 | 29,28 | 1.249.000 | 29,29 | 28,82 | 28,86 | 00:00:00 | | 2003-09-04 | 29,31 | 1.137.500 | 29,48 | 29,23 | 29,29 | 00:00:00 | | 2003-09-05 | 29,08 | 744.400 | 29,28 | 28,84 | 29,11 | 00:00:00 | | 2003-09-08 | 29,46 | 945.000 | 29,50 | 29,00 | 29,15 | 00:00:00 | | 2003-09-09 | 28,95 | 918.000 | 29,46 | 28,90 | 29,46 | 00:00:00 | | 2003-09-10 | 29,14 | 660.800 | 29,36 | 28,99 | 29,13 | 00:00:00 | | 2003-09-11 | 29,09 | 750.800 | 29,54 | 29,05 | 29,34 | 00:00:00 | | 2003-09-12 | 29,51 | 806.100 | 29,61 | 28,95 | 29,07 | 00:00:00 | | 2003-09-15 | 29,09 | 796.900 | 29,36 | 28,95 | 29,32 | 00:00:00 | | 2003-09-16 | 29,46 | 820.100 | 29,47 | 28,98 | 29,09 | 00:00:00 | | 2003-09-17 | 29,08 | 686.000 | 29,37 | 29,00 | 29,37 | 00:00:00 | | 2003-09-18 | 29,69 | 1.063.900 | 29,70 | 29,15 | 29,21 | 00:00:00 | | 2003-09-19 | 29,67 | 823.700 | 29,70 | 29,52 | 29,69 | 00:00:00 | | 2003-09-22 | 29,37 | 516.900 | 29,50 | 29,05 | 29,50 | 00:00:00 | | 2003-09-23 | 29,28 | 743.200 | 29,45 | 29,14 | 29,37 | 00:00:00 | | 2003-09-24 | 28,65 | 1.530.900 | 29,18 | 28,46 | 29,12 | 00:00:00 | | 2003-09-25 | 28,97 | 976.600 | 29,11 | 28,77 | 28,85 | 00:00:00 | | 2003-09-26 | 29,48 | 1.297.700 | 29,49 | 28,57 | 28,98 | 00:00:00 | | 2003-09-29 | 30,00 | 1.583.000 | 30,00 | 29,28 | 29,48 | 00:00:00 | | 2003-09-30 | 30,00 | 1.291.200 | 30,00 | 29,26 | 29,94 | 00:00:00 | | 2003-10-01 | 29,60 | 2.950.400 | 30,00 | 29,27 | 30,00 | 00:00:00 | | 2003-10-02 | 30,00 | 1.476.700 | 30,00 | 29,45 | 29,60 | 00:00:00 | | 2003-10-03 | 29,87 | 1.073.200 | 30,43 | 29,82 | 30,00 | 00:00:00 | | 2003-10-06 | 30,12 | 646.500 | 30,14 | 29,76 | 29,96 | 00:00:00 | | 2003-10-07 | 29,88 | 1.385.600 | 29,92 | 29,43 | 29,90 | 00:00:00 | | 2003-10-08 | 29,86 | 893.200 | 29,88 | 29,54 | 29,88 | 00:00:00 | | 2003-10-09 | 29,60 | 1.034.500 | 29,98 | 29,45 | 29,98 | 00:00:00 | | 2003-10-10 | 29,56 | 893.800 | 29,83 | 29,29 | 29,70 | 00:00:00 | | 2003-10-13 | 29,61 | 537.000 | 29,75 | 29,50 | 29,57 | 00:00:00 | | 2003-10-14 | 29,75 | 657.700 | 29,77 | 29,44 | 29,60 | 00:00:00 | | 2003-10-15 | 29,50 | 1.269.800 | 29,84 | 29,20 | 29,68 | 00:00:00 | | 2003-10-16 | 29,55 | 1.071.700 | 29,65 | 29,43 | 29,51 | 00:00:00 | | 2003-10-17 | 29,44 | 1.312.300 | 29,59 | 29,23 | 29,57 | 00:00:00 | | 2003-10-20 | 29,34 | 1.237.300 | 29,62 | 29,15 | 29,50 | 00:00:00 | | 2003-10-21 | 29,52 | 731.400 | 29,70 | 29,25 | 29,34 | 00:00:00 | | 2003-10-22 | 29,62 | 904.600 | 29,66 | 29,40 | 29,42 | 00:00:00 | | 2003-10-23 | 29,19 | 1.371.000 | 29,62 | 29,05 | 29,62 | 00:00:00 | | 2003-10-24 | 29,25 | 1.129.400 | 29,30 | 28,93 | 29,05 | 00:00:00 | | 2003-10-27 | 28,78 | 1.390.600 | 29,49 | 28,70 | 29,26 | 00:00:00 | | 2003-10-28 | 28,83 | 1.268.600 | 28,87 | 28,55 | 28,78 | 00:00:00 | | 2003-10-29 | 28,74 | 1.212.700 | 28,83 | 28,55 | 28,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
