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 2024-04-20
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-10-13	31,85	1.183.900	32,26	31,62	32,22	00:00:00
2004-10-14	31,79	711.400	31,85	31,69	31,70	00:00:00
2004-10-15	32,23	1.082.800	32,38	31,80	31,80	00:00:00
2004-10-18	31,92	1.792.200	32,18	31,87	32,08	00:00:00
2004-10-19	31,61	1.165.400	32,12	31,54	31,90	00:00:00
2004-10-20	31,37	1.593.600	31,62	31,25	31,50	00:00:00
2004-10-21	31,70	1.416.000	31,93	31,55	31,75	00:00:00
2004-10-22	32,09	1.241.000	32,32	31,74	31,75	00:00:00
2004-10-25	32,32	1.153.700	32,46	32,12	32,27	00:00:00
2004-10-26	33,11	1.818.900	33,11	32,13	32,32	00:00:00
2004-10-27	33,28	1.278.400	33,29	32,90	32,90	00:00:00
2004-10-28	32,90	1.549.800	33,30	32,78	33,28	00:00:00
2004-10-29	32,93	1.491.400	33,04	32,62	32,85	00:00:00
2004-11-01	33,13	1.144.700	33,25	32,93	33,01	00:00:00
2004-11-02	32,40	1.452.500	33,18	32,35	33,13	00:00:00
2004-11-03	33,54	1.545.700	33,66	32,94	33,05	00:00:00
2004-11-04	34,67	1.917.100	34,71	33,55	33,55	00:00:00
2004-11-05	34,36	1.749.300	34,82	33,98	34,50	00:00:00
2004-11-08	34,33	885.700	34,66	34,16	34,40	00:00:00
2004-11-09	34,18	853.300	34,45	34,05	34,39	00:00:00
2004-11-10	34,17	711.700	34,33	33,97	34,33	00:00:00
2004-11-11	34,40	811.200	34,49	33,96	34,20	00:00:00
2004-11-12	35,01	1.029.700	35,01	34,25	34,40	00:00:00
2004-11-15	34,62	905.300	35,00	34,56	34,80	00:00:00
2004-11-16	34,58	838.300	34,92	34,49	34,63	00:00:00
2004-11-17	34,20	1.026.400	35,27	34,10	35,27	00:00:00
2004-11-18	34,19	1.289.800	34,46	34,13	34,20	00:00:00
2004-11-19	34,00	2.111.700	34,19	33,74	34,19	00:00:00
2004-11-22	34,76	1.923.300	34,76	33,85	33,95	00:00:00
2004-11-23	34,83	1.446.300	35,14	34,72	34,78	00:00:00
2004-11-24	35,20	1.730.400	35,43	34,98	35,00	00:00:00
2004-11-26	35,21	476.200	35,53	35,16	35,20	00:00:00
2004-11-29	34,63	1.536.100	35,38	34,63	35,21	00:00:00
2004-11-30	34,17	1.786.000	34,74	34,13	34,65	00:00:00
2004-12-01	34,01	1.685.900	34,17	33,62	34,17	00:00:00
2004-12-02	33,91	1.963.900	34,12	33,69	34,00	00:00:00
2004-12-03	34,05	2.041.500	34,28	34,04	34,10	00:00:00
2004-12-06	34,07	1.647.500	34,21	33,97	34,01	00:00:00
2004-12-07	34,25	2.229.300	34,45	34,00	34,14	00:00:00
2004-12-08	34,01	2.453.200	34,48	33,97	34,35	00:00:00
2004-12-09	33,83	2.234.600	34,00	33,60	33,90	00:00:00
2004-12-10	33,79	1.229.800	33,99	33,65	33,90	00:00:00
2004-12-13	34,25	1.052.800	34,29	33,83	34,00	00:00:00
2004-12-14	34,50	922.100	34,50	34,08	34,20	00:00:00
2004-12-15	34,83	977.300	34,90	34,39	34,40	00:00:00
2004-12-16	34,90	1.268.700	34,90	34,47	34,65	00:00:00
2004-12-17	34,80	1.601.900	35,25	34,53	35,25	00:00:00
2004-12-20	34,84	967.600	35,09	34,80	34,84	00:00:00
2004-12-21	35,08	1.076.100	35,19	34,86	34,94	00:00:00
2004-12-22	35,23	1.657.800	35,26	35,00	35,08	00:00:00
2004-12-23	34,89	1.002.700	35,16	34,76	35,10	00:00:00
2004-12-27	34,60	799.200	35,02	34,50	35,00	00:00:00
2004-12-28	34,72	619.300	34,87	34,49	34,60	00:00:00
2004-12-29	34,60	1.228.600	34,92	34,60	34,71	00:00:00
2004-12-30	34,58	843.700	34,71	34,51	34,61	00:00:00
2004-12-31	34,34	539.600	34,60	34,34	34,60	00:00:00
2005-01-03	34,02	1.551.400	34,29	33,95	34,21	00:00:00
2005-01-04	33,89	975.400	34,34	33,87	34,05	00:00:00
2005-01-05	33,49	1.091.400	33,98	33,41	33,85	00:00:00
2005-01-06	33,50	1.781.500	33,61	33,25	33,60	00:00:00
2005-01-07	33,37	1.406.000	34,09	33,30	33,61	00:00:00
2005-01-10	33,48	1.108.200	33,69	33,20	33,29	00:00:00
2005-01-11	33,48	899.700	33,59	33,29	33,50	00:00:00
2005-01-12	33,62	1.119.100	33,69	33,26	33,40	00:00:00
2005-01-13	33,92	1.426.600	34,18	33,55	33,55	00:00:00
2005-01-14	34,57	1.669.600	34,70	33,93	33,95	00:00:00
2005-01-18	34,81	1.691.000	34,98	34,41	34,50	00:00:00
2005-01-19	34,75	994.600	35,04	34,70	34,80	00:00:00
2005-01-20	34,70	1.072.700	34,82	34,42	34,65	00:00:00
2005-01-21	33,73	3.652.100	34,38	33,68	34,35	00:00:00
2005-01-24	33,89	1.354.500	34,16	33,50	33,75	00:00:00
2005-01-25	33,58	1.521.700	34,04	33,51	34,00	00:00:00
2005-01-26	34,50	2.995.800	35,10	33,40	33,40	00:00:00
2005-01-27	35,27	2.720.000	35,27	34,33	34,35	00:00:00
2005-01-28	35,39	1.679.100	35,39	34,75	35,15	00:00:00
2005-01-31	35,25	1.849.500	35,50	35,06	35,45	00:00:00
2005-02-01	35,62	1.332.600	35,64	35,15	35,33	00:00:00
2005-02-02	35,65	1.781.500	35,65	35,30	35,50	00:00:00
2005-02-03	35,62	1.045.800	35,62	35,35	35,52	00:00:00
2005-02-04	35,65	1.460.800	35,87	35,43	35,62	00:00:00
2005-02-07	35,32	956.600	35,64	35,29	35,60	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 > >>