Bolsa ES - Histórico de Cotizaciones de American Electric [AEP]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-06-21	31,98	1.380.100	32,40	31,80	31,85	00:00:00
2004-06-22	31,75	1.494.700	32,11	31,67	31,86	00:00:00
2004-06-23	31,76	1.618.100	31,80	31,52	31,67	00:00:00
2004-06-24	32,04	968.100	32,18	31,73	31,76	00:00:00
2004-06-25	31,97	839.500	32,16	31,87	32,00	00:00:00
2004-06-28	32,26	1.610.900	32,80	32,12	32,15	00:00:00
2004-06-29	31,84	968.600	32,45	31,67	32,32	00:00:00
2004-06-30	32,00	1.167.200	32,21	31,50	31,84	00:00:00
2004-07-01	31,59	1.016.600	31,98	31,45	31,88	00:00:00
2004-07-02	31,70	863.000	32,05	31,60	31,75	00:00:00
2004-07-06	31,58	662.500	31,76	31,51	31,55	00:00:00
2004-07-07	31,28	772.300	31,60	31,24	31,58	00:00:00
2004-07-08	31,62	808.200	31,76	31,14	31,20	00:00:00
2004-07-09	31,43	1.088.800	31,62	31,15	31,62	00:00:00
2004-07-12	31,39	501.500	31,50	31,23	31,35	00:00:00
2004-07-13	31,43	918.000	31,60	31,18	31,31	00:00:00
2004-07-14	31,71	1.614.500	31,79	31,19	31,25	00:00:00
2004-07-15	31,65	871.300	31,88	31,56	31,68	00:00:00
2004-07-16	31,93	964.800	32,00	31,65	31,83	00:00:00
2004-07-19	31,86	696.700	32,08	31,70	31,93	00:00:00
2004-07-20	32,00	692.500	32,16	31,76	31,96	00:00:00
2004-07-21	31,30	846.200	32,10	31,30	32,10	00:00:00
2004-07-22	30,99	865.300	31,27	30,74	31,15	00:00:00
2004-07-23	30,51	1.349.300	31,10	30,44	30,85	00:00:00
2004-07-26	30,56	936.400	30,80	30,52	30,60	00:00:00
2004-07-27	30,41	718.100	30,73	30,27	30,56	00:00:00
2004-07-28	30,74	973.400	30,91	30,50	30,58	00:00:00
2004-07-29	31,49	1.437.100	31,50	30,77	30,80	00:00:00
2004-07-30	31,11	1.759.500	31,50	30,75	30,75	00:00:00
2004-08-02	31,42	1.223.700	31,57	31,03	31,13	00:00:00
2004-08-03	31,64	1.170.200	31,81	31,23	31,40	00:00:00
2004-08-04	31,95	1.273.400	31,97	31,26	31,47	00:00:00
2004-08-05	31,99	1.952.800	32,08	31,70	31,88	00:00:00
2004-08-06	32,00	1.812.700	32,27	31,70	31,70	00:00:00
2004-08-09	31,60	1.216.000	32,19	31,53	32,00	00:00:00
2004-08-10	31,70	1.259.500	31,71	31,42	31,57	00:00:00
2004-08-11	32,12	1.427.400	32,12	31,40	31,69	00:00:00
2004-08-12	31,85	681.500	32,10	31,83	32,00	00:00:00
2004-08-13	31,86	813.000	31,97	31,67	31,95	00:00:00
2004-08-16	32,14	751.600	32,16	31,67	31,78	00:00:00
2004-08-17	31,90	952.500	32,16	31,88	32,05	00:00:00
2004-08-18	32,25	542.500	32,27	31,90	31,90	00:00:00
2004-08-19	31,91	732.000	32,27	31,82	32,10	00:00:00
2004-08-20	32,30	829.200	32,35	31,90	31,91	00:00:00
2004-08-23	32,15	487.900	32,40	32,09	32,33	00:00:00
2004-08-24	32,19	1.032.600	32,24	32,03	32,20	00:00:00
2004-08-25	32,36	681.900	32,42	32,15	32,24	00:00:00
2004-08-26	32,29	546.000	32,40	32,25	32,32	00:00:00
2004-08-27	32,33	450.300	32,46	32,25	32,37	00:00:00
2004-08-30	32,37	559.100	32,59	32,23	32,26	00:00:00
2004-08-31	32,73	1.245.500	32,73	32,32	32,32	00:00:00
2004-09-01	32,87	1.233.500	32,97	32,60	32,67	00:00:00
2004-09-02	33,08	1.024.000	33,10	32,82	33,00	00:00:00
2004-09-03	32,91	1.054.600	33,09	32,73	33,07	00:00:00
2004-09-07	33,08	1.538.100	33,21	32,95	33,03	00:00:00
2004-09-08	32,87	1.241.500	33,11	32,68	33,05	00:00:00
2004-09-09	32,80	1.165.000	33,03	32,71	32,87	00:00:00
2004-09-10	32,94	537.000	32,97	32,64	32,85	00:00:00
2004-09-13	32,26	1.546.100	32,98	32,26	32,90	00:00:00
2004-09-14	32,41	863.900	32,53	32,33	32,40	00:00:00
2004-09-15	32,56	942.400	32,65	32,22	32,41	00:00:00
2004-09-16	32,80	615.000	32,95	32,62	32,64	00:00:00
2004-09-17	32,84	942.800	33,01	32,80	32,89	00:00:00
2004-09-20	32,84	605.200	32,92	32,64	32,76	00:00:00
2004-09-21	32,91	620.600	32,97	32,67	32,83	00:00:00
2004-09-22	32,66	914.300	32,83	32,50	32,75	00:00:00
2004-09-23	32,44	736.600	32,78	32,41	32,60	00:00:00
2004-09-24	32,37	1.230.200	32,47	31,93	32,05	00:00:00
2004-09-27	32,35	826.500	32,40	32,05	32,25	00:00:00
2004-09-28	32,34	816.100	32,46	32,09	32,29	00:00:00
2004-09-29	32,10	978.700	32,29	31,67	32,24	00:00:00
2004-09-30	31,96	1.325.700	32,04	31,68	32,00	00:00:00
2004-10-01	32,28	881.400	32,32	31,85	31,97	00:00:00
2004-10-04	32,18	693.000	32,31	32,09	32,25	00:00:00
2004-10-05	32,26	1.686.900	32,54	32,13	32,20	00:00:00
2004-10-06	32,40	1.125.500	32,50	32,27	32,32	00:00:00
2004-10-07	32,20	616.700	32,50	32,19	32,33	00:00:00
2004-10-08	32,38	1.189.700	32,46	32,10	32,35	00:00:00
2004-10-11	32,24	571.000	32,37	32,13	32,33	00:00:00
2004-10-12	32,26	1.159.000	32,33	32,10	32,15	00:00:00
2004-10-13	31,85	1.183.900	32,26	31,62	32,22	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>