|
 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 | | 2005-02-07 | 35,32 | 956.600 | 35,64 | 35,29 | 35,60 | 00:00:00 | | 2005-02-08 | 34,98 | 2.697.600 | 35,21 | 34,91 | 35,06 | 00:00:00 | | 2005-02-09 | 34,72 | 940.800 | 35,05 | 34,71 | 34,94 | 00:00:00 | | 2005-02-10 | 34,63 | 812.000 | 34,88 | 34,57 | 34,85 | 00:00:00 | | 2005-02-11 | 34,55 | 1.219.300 | 34,73 | 34,27 | 34,64 | 00:00:00 | | 2005-02-14 | 34,79 | 1.841.200 | 34,90 | 34,56 | 34,59 | 00:00:00 | | 2005-02-15 | 34,65 | 1.137.000 | 34,88 | 34,56 | 34,88 | 00:00:00 | | 2005-02-16 | 34,49 | 899.600 | 34,60 | 34,35 | 34,55 | 00:00:00 | | 2005-02-17 | 34,42 | 1.093.500 | 34,76 | 34,31 | 34,50 | 00:00:00 | | 2005-02-18 | 33,73 | 1.880.100 | 34,43 | 33,55 | 34,43 | 00:00:00 | | 2005-02-22 | 32,70 | 3.003.000 | 33,63 | 32,51 | 33,63 | 00:00:00 | | 2005-02-23 | 32,50 | 2.215.000 | 33,31 | 32,25 | 32,50 | 00:00:00 | | 2005-02-24 | 32,96 | 1.665.900 | 32,97 | 32,56 | 32,65 | 00:00:00 | | 2005-02-25 | 33,41 | 1.994.300 | 33,65 | 32,88 | 32,96 | 00:00:00 | | 2005-02-28 | 33,40 | 1.694.100 | 33,68 | 33,13 | 33,45 | 00:00:00 | | 2005-03-01 | 33,71 | 1.887.700 | 33,87 | 33,32 | 33,40 | 00:00:00 | | 2005-03-02 | 33,91 | 2.154.600 | 34,18 | 33,62 | 33,80 | 00:00:00 | | 2005-03-03 | 33,96 | 1.318.200 | 34,05 | 33,71 | 33,91 | 00:00:00 | | 2005-03-04 | 34,25 | 1.359.600 | 34,40 | 34,07 | 34,10 | 00:00:00 | | 2005-03-07 | 34,56 | 1.139.500 | 34,68 | 34,30 | 34,40 | 00:00:00 | | 2005-03-08 | 34,63 | 1.650.600 | 34,78 | 34,20 | 34,50 | 00:00:00 | | 2005-03-09 | 33,68 | 2.012.900 | 34,68 | 33,63 | 34,63 | 00:00:00 | | 2005-03-10 | 34,21 | 1.842.100 | 34,21 | 33,69 | 33,82 | 00:00:00 | | 2005-03-11 | 33,57 | 1.766.800 | 34,40 | 33,55 | 34,08 | 00:00:00 | | 2005-03-14 | 34,25 | 1.842.000 | 34,33 | 33,47 | 33,50 | 00:00:00 | | 2005-03-15 | 33,90 | 1.626.400 | 34,64 | 33,90 | 34,35 | 00:00:00 | | 2005-03-16 | 33,82 | 1.373.800 | 34,16 | 33,59 | 33,80 | 00:00:00 | | 2005-03-17 | 33,91 | 1.272.200 | 34,10 | 33,55 | 33,88 | 00:00:00 | | 2005-03-18 | 33,57 | 2.162.500 | 34,15 | 33,42 | 33,91 | 00:00:00 | | 2005-03-21 | 33,59 | 1.123.300 | 33,81 | 33,48 | 33,60 | 00:00:00 | | 2005-03-22 | 32,93 | 1.875.600 | 33,78 | 32,86 | 33,60 | 00:00:00 | | 2005-03-23 | 32,84 | 2.609.000 | 32,95 | 32,41 | 32,93 | 00:00:00 | | 2005-03-24 | 33,39 | 1.518.600 | 33,54 | 33,00 | 33,00 | 00:00:00 | | 2005-03-28 | 33,42 | 1.100.100 | 33,79 | 33,35 | 33,44 | 00:00:00 | | 2005-03-29 | 32,83 | 2.096.000 | 33,31 | 32,70 | 33,31 | 00:00:00 | | 2005-03-30 | 33,55 | 2.885.100 | 33,74 | 33,00 | 33,05 | 00:00:00 | | 2005-03-31 | 34,06 | 1.463.600 | 34,15 | 33,65 | 33,77 | 00:00:00 | | 2005-04-01 | 34,13 | 1.690.600 | 34,54 | 33,91 | 34,38 | 00:00:00 | | 2005-04-04 | 33,96 | 1.741.400 | 34,19 | 33,79 | 34,19 | 00:00:00 | | 2005-04-05 | 34,36 | 1.935.700 | 34,36 | 33,91 | 34,00 | 00:00:00 | | 2005-04-06 | 34,28 | 1.077.500 | 34,47 | 34,20 | 34,35 | 00:00:00 | | 2005-04-07 | 34,46 | 1.438.400 | 34,64 | 34,11 | 34,20 | 00:00:00 | | 2005-04-08 | 34,53 | 1.763.700 | 34,67 | 34,28 | 34,34 | 00:00:00 | | 2005-04-11 | 34,89 | 1.249.900 | 34,98 | 34,49 | 34,49 | 00:00:00 | | 2005-04-12 | 35,10 | 1.990.300 | 35,25 | 34,44 | 34,79 | 00:00:00 | | 2005-04-13 | 34,92 | 1.627.500 | 35,11 | 34,68 | 35,00 | 00:00:00 | | 2005-04-14 | 34,72 | 1.798.800 | 35,10 | 34,69 | 34,83 | 00:00:00 | | 2005-04-15 | 34,19 | 1.578.800 | 34,83 | 34,17 | 34,67 | 00:00:00 | | 2005-04-18 | 34,57 | 1.668.800 | 34,63 | 34,01 | 34,01 | 00:00:00 | | 2005-04-19 | 34,76 | 1.508.900 | 34,82 | 34,34 | 34,57 | 00:00:00 | | 2005-04-20 | 34,57 | 1.714.400 | 34,75 | 34,38 | 34,67 | 00:00:00 | | 2005-04-21 | 34,88 | 1.705.300 | 35,07 | 34,60 | 35,00 | 00:00:00 | | 2005-04-22 | 34,97 | 1.609.800 | 35,12 | 34,74 | 34,91 | 00:00:00 | | 2005-04-25 | 35,13 | 1.327.400 | 35,27 | 34,89 | 34,93 | 00:00:00 | | 2005-04-26 | 34,89 | 1.344.400 | 35,23 | 34,79 | 35,08 | 00:00:00 | | 2005-04-27 | 35,31 | 2.047.100 | 35,55 | 34,58 | 34,85 | 00:00:00 | | 2005-04-28 | 35,00 | 1.388.400 | 35,48 | 34,90 | 35,30 | 00:00:00 | | 2005-04-29 | 35,22 | 1.662.600 | 35,27 | 34,85 | 35,00 | 00:00:00 | | 2005-05-02 | 35,37 | 1.265.700 | 35,55 | 35,15 | 35,23 | 00:00:00 | | 2005-05-03 | 35,61 | 2.369.600 | 35,85 | 35,18 | 35,36 | 00:00:00 | | 2005-05-04 | 35,50 | 1.930.600 | 35,82 | 35,18 | 35,62 | 00:00:00 | | 2005-05-05 | 35,52 | 1.142.300 | 35,64 | 35,17 | 35,43 | 00:00:00 | | 2005-05-06 | 35,22 | 1.450.600 | 35,37 | 35,00 | 35,18 | 00:00:00 | | 2005-05-09 | 35,16 | 2.194.100 | 35,33 | 34,53 | 35,21 | 00:00:00 | | 2005-05-10 | 35,17 | 1.637.900 | 35,23 | 34,86 | 35,00 | 00:00:00 | | 2005-05-11 | 35,29 | 1.417.400 | 35,33 | 34,95 | 35,20 | 00:00:00 | | 2005-05-12 | 35,05 | 1.436.500 | 35,36 | 34,97 | 35,34 | 00:00:00 | | 2005-05-13 | 34,51 | 1.823.200 | 35,23 | 34,09 | 35,12 | 00:00:00 | | 2005-05-16 | 34,88 | 951.700 | 35,01 | 34,38 | 34,48 | 00:00:00 | | 2005-05-17 | 35,43 | 976.000 | 35,44 | 34,82 | 34,88 | 00:00:00 | | 2005-05-18 | 35,45 | 1.607.600 | 35,73 | 35,41 | 35,64 | 00:00:00 | | 2005-05-19 | 35,70 | 1.730.400 | 35,72 | 35,23 | 35,55 | 00:00:00 | | 2005-05-20 | 35,55 | 1.229.300 | 35,79 | 35,37 | 35,79 | 00:00:00 | | 2005-05-23 | 35,61 | 732.300 | 35,62 | 35,34 | 35,59 | 00:00:00 | | 2005-05-24 | 35,55 | 1.054.100 | 35,65 | 35,31 | 35,49 | 00:00:00 | | 2005-05-25 | 35,45 | 1.181.100 | 35,63 | 35,18 | 35,41 | 00:00:00 | | 2005-05-26 | 35,43 | 1.440.300 | 35,66 | 35,17 | 35,45 | 00:00:00 | | 2005-05-27 | 35,41 | 1.217.100 | 35,47 | 35,21 | 35,43 | 00:00:00 | | 2005-05-31 | 35,69 | 1.465.400 | 35,77 | 35,40 | 35,51 | 00:00:00 | | 2005-06-01 | 35,91 | 1.740.200 | 36,15 | 35,55 | 35,71 | 00:00:00 | | 2005-06-02 | 35,82 | 1.049.400 | 35,94 | 35,68 | 35,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
