|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 33,61 | 907.300 | 33,74 | 33,15 | 33,25 | 00:00:00 | | 2004-02-26 | 33,88 | 1.161.900 | 34,07 | 33,40 | 33,57 | 00:00:00 | | 2004-02-27 | 34,50 | 1.384.800 | 34,50 | 33,76 | 33,81 | 00:00:00 | | 2004-03-01 | 34,98 | 1.154.400 | 35,10 | 34,40 | 34,50 | 00:00:00 | | 2004-03-02 | 34,56 | 1.245.900 | 34,83 | 34,38 | 34,83 | 00:00:00 | | 2004-03-03 | 34,00 | 1.696.200 | 34,36 | 33,65 | 34,36 | 00:00:00 | | 2004-03-04 | 33,99 | 871.700 | 34,14 | 33,75 | 34,09 | 00:00:00 | | 2004-03-05 | 34,05 | 1.295.200 | 34,10 | 33,70 | 33,99 | 00:00:00 | | 2004-03-08 | 33,90 | 906.600 | 34,21 | 33,50 | 34,10 | 00:00:00 | | 2004-03-09 | 33,91 | 1.054.400 | 34,10 | 33,61 | 33,90 | 00:00:00 | | 2004-03-10 | 33,90 | 1.868.800 | 34,61 | 33,81 | 34,01 | 00:00:00 | | 2004-03-11 | 33,52 | 1.605.600 | 34,11 | 33,50 | 33,90 | 00:00:00 | | 2004-03-12 | 33,62 | 1.231.100 | 33,63 | 33,25 | 33,52 | 00:00:00 | | 2004-03-15 | 33,33 | 1.137.000 | 33,62 | 33,19 | 33,62 | 00:00:00 | | 2004-03-16 | 33,60 | 1.040.700 | 33,73 | 33,16 | 33,25 | 00:00:00 | | 2004-03-17 | 33,90 | 1.354.900 | 34,05 | 33,70 | 33,70 | 00:00:00 | | 2004-03-18 | 33,84 | 1.159.200 | 33,92 | 33,54 | 33,85 | 00:00:00 | | 2004-03-19 | 33,50 | 924.300 | 33,95 | 33,45 | 33,70 | 00:00:00 | | 2004-03-22 | 33,25 | 1.026.900 | 33,50 | 33,03 | 33,25 | 00:00:00 | | 2004-03-23 | 33,15 | 1.276.900 | 33,29 | 32,90 | 33,21 | 00:00:00 | | 2004-03-24 | 33,25 | 964.900 | 33,49 | 32,98 | 33,15 | 00:00:00 | | 2004-03-25 | 33,09 | 948.100 | 33,38 | 32,90 | 33,25 | 00:00:00 | | 2004-03-26 | 32,75 | 1.209.000 | 33,14 | 32,75 | 33,00 | 00:00:00 | | 2004-03-29 | 32,89 | 1.120.000 | 32,92 | 32,60 | 32,78 | 00:00:00 | | 2004-03-30 | 32,89 | 764.200 | 32,97 | 32,70 | 32,91 | 00:00:00 | | 2004-03-31 | 32,92 | 1.079.600 | 32,97 | 32,68 | 32,89 | 00:00:00 | | 2004-04-01 | 33,18 | 916.100 | 33,58 | 32,86 | 33,58 | 00:00:00 | | 2004-04-02 | 33,00 | 934.700 | 33,28 | 32,81 | 33,28 | 00:00:00 | | 2004-04-05 | 32,78 | 942.200 | 33,00 | 32,59 | 33,00 | 00:00:00 | | 2004-04-06 | 32,77 | 892.500 | 32,77 | 32,42 | 32,43 | 00:00:00 | | 2004-04-07 | 32,22 | 1.079.000 | 32,69 | 32,22 | 32,63 | 00:00:00 | | 2004-04-08 | 32,10 | 1.043.500 | 32,48 | 32,04 | 32,24 | 00:00:00 | | 2004-04-12 | 31,28 | 1.932.100 | 32,30 | 31,18 | 32,25 | 00:00:00 | | 2004-04-13 | 30,67 | 2.257.500 | 31,24 | 30,29 | 31,24 | 00:00:00 | | 2004-04-14 | 30,48 | 2.226.000 | 30,82 | 30,30 | 30,51 | 00:00:00 | | 2004-04-15 | 30,90 | 2.982.900 | 31,07 | 30,55 | 30,60 | 00:00:00 | | 2004-04-16 | 30,99 | 1.274.000 | 31,10 | 30,82 | 31,10 | 00:00:00 | | 2004-04-19 | 30,65 | 936.800 | 30,99 | 30,58 | 30,96 | 00:00:00 | | 2004-04-20 | 30,43 | 1.035.100 | 30,98 | 30,43 | 30,65 | 00:00:00 | | 2004-04-21 | 30,12 | 1.360.300 | 30,60 | 29,92 | 30,41 | 00:00:00 | | 2004-04-22 | 30,96 | 1.497.400 | 31,05 | 30,06 | 30,13 | 00:00:00 | | 2004-04-23 | 30,77 | 1.465.100 | 31,11 | 30,75 | 30,85 | 00:00:00 | | 2004-04-26 | 30,82 | 909.500 | 31,07 | 30,80 | 30,92 | 00:00:00 | | 2004-04-27 | 30,59 | 1.354.800 | 31,00 | 30,50 | 30,98 | 00:00:00 | | 2004-04-28 | 30,40 | 2.021.900 | 30,80 | 30,34 | 30,62 | 00:00:00 | | 2004-04-29 | 30,63 | 3.114.400 | 31,17 | 30,37 | 30,50 | 00:00:00 | | 2004-04-30 | 30,44 | 1.205.100 | 30,88 | 30,31 | 30,72 | 00:00:00 | | 2004-05-03 | 30,87 | 1.284.700 | 30,93 | 30,10 | 30,42 | 00:00:00 | | 2004-05-04 | 31,04 | 1.561.500 | 31,35 | 30,85 | 31,00 | 00:00:00 | | 2004-05-05 | 30,93 | 1.895.200 | 31,24 | 30,86 | 31,15 | 00:00:00 | | 2004-05-06 | 30,48 | 1.270.900 | 30,61 | 29,98 | 30,58 | 00:00:00 | | 2004-05-07 | 29,57 | 1.703.500 | 30,43 | 29,34 | 30,40 | 00:00:00 | | 2004-05-10 | 29,01 | 1.985.800 | 29,37 | 28,50 | 29,00 | 00:00:00 | | 2004-05-11 | 29,03 | 1.651.400 | 29,25 | 28,82 | 29,01 | 00:00:00 | | 2004-05-12 | 29,19 | 1.428.100 | 29,26 | 28,68 | 29,03 | 00:00:00 | | 2004-05-13 | 29,45 | 1.416.800 | 29,52 | 29,09 | 29,19 | 00:00:00 | | 2004-05-14 | 29,88 | 1.554.200 | 30,09 | 29,20 | 29,20 | 00:00:00 | | 2004-05-17 | 29,42 | 1.444.400 | 29,76 | 29,26 | 29,75 | 00:00:00 | | 2004-05-18 | 29,56 | 992.800 | 29,82 | 29,49 | 29,72 | 00:00:00 | | 2004-05-19 | 29,55 | 1.041.200 | 29,88 | 29,48 | 29,77 | 00:00:00 | | 2004-05-20 | 29,89 | 881.000 | 30,04 | 29,50 | 29,50 | 00:00:00 | | 2004-05-21 | 29,90 | 899.300 | 30,21 | 29,83 | 30,01 | 00:00:00 | | 2004-05-24 | 30,47 | 1.062.300 | 30,48 | 29,95 | 29,95 | 00:00:00 | | 2004-05-25 | 30,98 | 1.180.100 | 31,00 | 30,10 | 30,25 | 00:00:00 | | 2004-05-26 | 31,03 | 700.700 | 31,22 | 30,71 | 30,85 | 00:00:00 | | 2004-05-27 | 31,54 | 1.223.300 | 31,58 | 31,07 | 31,20 | 00:00:00 | | 2004-05-28 | 31,77 | 1.109.800 | 31,87 | 31,46 | 31,60 | 00:00:00 | | 2004-06-01 | 31,40 | 907.400 | 31,87 | 31,36 | 31,78 | 00:00:00 | | 2004-06-02 | 31,57 | 775.500 | 31,66 | 31,29 | 31,40 | 00:00:00 | | 2004-06-03 | 31,09 | 1.059.500 | 31,51 | 31,07 | 31,50 | 00:00:00 | | 2004-06-04 | 30,94 | 748.500 | 31,39 | 30,94 | 31,27 | 00:00:00 | | 2004-06-07 | 31,72 | 1.216.100 | 31,72 | 31,06 | 31,15 | 00:00:00 | | 2004-06-08 | 31,40 | 834.600 | 31,72 | 31,30 | 31,72 | 00:00:00 | | 2004-06-09 | 30,96 | 1.592.000 | 31,56 | 30,87 | 31,40 | 00:00:00 | | 2004-06-10 | 31,20 | 658.000 | 31,20 | 30,94 | 31,05 | 00:00:00 | | 2004-06-14 | 30,98 | 717.600 | 31,27 | 30,95 | 31,20 | 00:00:00 | | 2004-06-15 | 31,18 | 1.124.700 | 31,44 | 31,09 | 31,25 | 00:00:00 | | 2004-06-16 | 31,34 | 701.900 | 31,49 | 31,15 | 31,29 | 00:00:00 | | 2004-06-17 | 31,57 | 615.300 | 31,65 | 31,14 | 31,17 | 00:00:00 | | 2004-06-18 | 31,89 | 843.200 | 31,90 | 31,40 | 31,58 | 00:00:00 | | 2004-06-21 | 31,98 | 1.380.100 | 32,40 | 31,80 | 31,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
