|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 28,74 | 1.212.700 | 28,83 | 28,55 | 28,83 | 00:00:00 | | 2003-10-30 | 28,43 | 1.304.000 | 28,75 | 28,33 | 28,74 | 00:00:00 | | 2003-10-31 | 28,19 | 926.700 | 28,54 | 28,18 | 28,46 | 00:00:00 | | 2003-11-03 | 28,32 | 1.268.900 | 28,47 | 28,23 | 28,30 | 00:00:00 | | 2003-11-04 | 28,08 | 1.364.500 | 28,32 | 28,04 | 28,25 | 00:00:00 | | 2003-11-05 | 27,88 | 4.266.000 | 28,09 | 27,74 | 28,08 | 00:00:00 | | 2003-11-06 | 27,52 | 1.212.500 | 27,60 | 27,28 | 27,53 | 00:00:00 | | 2003-11-07 | 27,17 | 1.484.900 | 27,49 | 27,05 | 27,42 | 00:00:00 | | 2003-11-10 | 27,00 | 1.444.900 | 27,25 | 26,92 | 27,17 | 00:00:00 | | 2003-11-11 | 27,14 | 1.076.900 | 27,22 | 26,94 | 27,02 | 00:00:00 | | 2003-11-12 | 27,50 | 1.456.500 | 27,78 | 27,14 | 27,14 | 00:00:00 | | 2003-11-13 | 27,49 | 950.300 | 27,57 | 27,28 | 27,55 | 00:00:00 | | 2003-11-14 | 27,36 | 921.200 | 27,50 | 27,25 | 27,40 | 00:00:00 | | 2003-11-17 | 27,00 | 951.100 | 27,34 | 26,84 | 27,32 | 00:00:00 | | 2003-11-18 | 26,73 | 1.336.200 | 27,29 | 26,69 | 27,10 | 00:00:00 | | 2003-11-19 | 27,45 | 1.791.200 | 27,49 | 26,82 | 26,85 | 00:00:00 | | 2003-11-20 | 27,09 | 1.080.900 | 27,55 | 27,01 | 27,30 | 00:00:00 | | 2003-11-21 | 27,12 | 1.006.000 | 27,25 | 26,95 | 27,16 | 00:00:00 | | 2003-11-24 | 27,45 | 1.359.200 | 27,58 | 27,19 | 27,28 | 00:00:00 | | 2003-11-25 | 27,52 | 954.900 | 27,67 | 27,38 | 27,45 | 00:00:00 | | 2003-11-26 | 27,75 | 821.300 | 27,75 | 27,51 | 27,70 | 00:00:00 | | 2003-11-28 | 27,69 | 373.700 | 27,82 | 27,61 | 27,81 | 00:00:00 | | 2003-12-01 | 27,80 | 1.233.100 | 27,95 | 27,55 | 27,70 | 00:00:00 | | 2003-12-02 | 27,80 | 1.279.500 | 28,00 | 27,70 | 27,86 | 00:00:00 | | 2003-12-03 | 27,93 | 1.602.700 | 28,10 | 27,85 | 27,90 | 00:00:00 | | 2003-12-04 | 28,13 | 908.800 | 28,15 | 27,91 | 27,98 | 00:00:00 | | 2003-12-05 | 28,41 | 1.197.200 | 28,60 | 28,14 | 28,17 | 00:00:00 | | 2003-12-08 | 28,21 | 1.233.700 | 28,29 | 28,05 | 28,25 | 00:00:00 | | 2003-12-09 | 27,70 | 1.666.000 | 28,30 | 27,69 | 28,23 | 00:00:00 | | 2003-12-10 | 27,95 | 873.500 | 28,19 | 27,70 | 27,93 | 00:00:00 | | 2003-12-11 | 28,35 | 1.237.800 | 28,48 | 28,01 | 28,06 | 00:00:00 | | 2003-12-12 | 28,30 | 1.194.600 | 28,50 | 28,27 | 28,29 | 00:00:00 | | 2003-12-15 | 28,36 | 1.005.900 | 28,74 | 28,35 | 28,60 | 00:00:00 | | 2003-12-16 | 28,83 | 1.289.200 | 28,87 | 28,54 | 28,78 | 00:00:00 | | 2003-12-17 | 29,70 | 2.783.600 | 29,75 | 28,95 | 29,00 | 00:00:00 | | 2003-12-18 | 29,87 | 1.771.100 | 29,99 | 29,44 | 29,95 | 00:00:00 | | 2003-12-19 | 29,88 | 1.641.400 | 30,04 | 29,76 | 29,90 | 00:00:00 | | 2003-12-22 | 29,93 | 1.208.700 | 29,97 | 29,75 | 29,88 | 00:00:00 | | 2003-12-23 | 30,21 | 1.020.500 | 30,25 | 29,96 | 30,05 | 00:00:00 | | 2003-12-24 | 30,09 | 667.100 | 30,14 | 29,86 | 30,05 | 00:00:00 | | 2003-12-26 | 30,02 | 318.700 | 30,22 | 29,95 | 30,18 | 00:00:00 | | 2003-12-29 | 30,26 | 1.067.000 | 30,29 | 29,93 | 29,98 | 00:00:00 | | 2003-12-30 | 30,51 | 1.465.200 | 30,59 | 30,13 | 30,19 | 00:00:00 | | 2003-12-31 | 30,51 | 1.324.700 | 30,59 | 30,31 | 30,52 | 00:00:00 | | 2004-01-02 | 30,76 | 1.154.900 | 30,78 | 30,42 | 30,51 | 00:00:00 | | 2004-01-05 | 30,79 | 1.618.900 | 30,88 | 30,40 | 30,76 | 00:00:00 | | 2004-01-06 | 30,49 | 1.123.600 | 30,64 | 30,29 | 30,55 | 00:00:00 | | 2004-01-07 | 30,76 | 1.518.000 | 30,82 | 30,58 | 30,60 | 00:00:00 | | 2004-01-08 | 31,24 | 2.000.700 | 31,25 | 30,60 | 30,75 | 00:00:00 | | 2004-01-09 | 31,02 | 1.277.800 | 31,15 | 30,80 | 31,05 | 00:00:00 | | 2004-01-12 | 31,09 | 1.034.800 | 31,13 | 30,81 | 31,00 | 00:00:00 | | 2004-01-13 | 30,99 | 1.083.000 | 31,07 | 30,85 | 30,97 | 00:00:00 | | 2004-01-14 | 31,38 | 846.200 | 31,39 | 31,03 | 31,18 | 00:00:00 | | 2004-01-15 | 31,14 | 1.147.200 | 31,37 | 31,03 | 31,37 | 00:00:00 | | 2004-01-16 | 31,22 | 999.400 | 31,31 | 31,05 | 31,20 | 00:00:00 | | 2004-01-20 | 31,15 | 1.705.000 | 31,22 | 31,00 | 31,14 | 00:00:00 | | 2004-01-21 | 31,81 | 1.224.100 | 31,83 | 31,08 | 31,15 | 00:00:00 | | 2004-01-22 | 32,08 | 967.600 | 32,14 | 31,42 | 31,64 | 00:00:00 | | 2004-01-23 | 31,88 | 929.500 | 32,19 | 31,70 | 32,06 | 00:00:00 | | 2004-01-26 | 31,88 | 1.146.300 | 32,19 | 31,55 | 31,98 | 00:00:00 | | 2004-01-27 | 31,79 | 801.000 | 32,05 | 31,70 | 31,97 | 00:00:00 | | 2004-01-28 | 32,27 | 1.598.700 | 32,50 | 31,68 | 31,79 | 00:00:00 | | 2004-01-29 | 32,73 | 1.464.500 | 33,22 | 32,20 | 32,28 | 00:00:00 | | 2004-01-30 | 32,65 | 949.200 | 32,80 | 32,48 | 32,68 | 00:00:00 | | 2004-02-02 | 32,62 | 1.063.900 | 32,95 | 32,35 | 32,42 | 00:00:00 | | 2004-02-03 | 33,74 | 2.763.300 | 33,74 | 32,76 | 33,00 | 00:00:00 | | 2004-02-04 | 33,33 | 2.520.500 | 33,49 | 33,06 | 33,40 | 00:00:00 | | 2004-02-05 | 33,15 | 1.916.400 | 33,37 | 33,06 | 33,25 | 00:00:00 | | 2004-02-06 | 33,01 | 1.425.800 | 33,15 | 32,76 | 32,92 | 00:00:00 | | 2004-02-09 | 32,94 | 912.700 | 32,99 | 32,63 | 32,93 | 00:00:00 | | 2004-02-10 | 33,39 | 1.537.800 | 33,40 | 32,89 | 33,00 | 00:00:00 | | 2004-02-11 | 33,49 | 1.174.000 | 33,62 | 33,08 | 33,26 | 00:00:00 | | 2004-02-12 | 33,45 | 1.071.000 | 33,54 | 33,29 | 33,34 | 00:00:00 | | 2004-02-13 | 33,45 | 832.300 | 33,58 | 33,10 | 33,37 | 00:00:00 | | 2004-02-17 | 34,20 | 1.139.100 | 34,30 | 33,47 | 33,50 | 00:00:00 | | 2004-02-18 | 34,08 | 1.256.400 | 34,53 | 34,03 | 34,20 | 00:00:00 | | 2004-02-19 | 33,78 | 1.139.900 | 34,27 | 33,73 | 34,15 | 00:00:00 | | 2004-02-20 | 33,54 | 1.002.000 | 33,81 | 33,21 | 33,79 | 00:00:00 | | 2004-02-23 | 33,45 | 644.200 | 33,67 | 33,37 | 33,40 | 00:00:00 | | 2004-02-24 | 33,14 | 1.023.400 | 33,64 | 33,07 | 33,48 | 00:00:00 | | 2004-02-25 | 33,61 | 907.300 | 33,74 | 33,15 | 33,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
