|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 35,82 | 1.049.400 | 35,94 | 35,68 | 35,94 | 00:00:00 | | 2005-06-03 | 35,80 | 1.046.400 | 36,08 | 35,66 | 35,85 | 00:00:00 | | 2005-06-06 | 35,92 | 844.000 | 36,00 | 35,69 | 35,80 | 00:00:00 | | 2005-06-07 | 35,80 | 1.555.800 | 36,30 | 35,76 | 36,17 | 00:00:00 | | 2005-06-08 | 35,82 | 801.700 | 36,14 | 35,71 | 35,83 | 00:00:00 | | 2005-06-09 | 35,94 | 804.800 | 35,95 | 35,57 | 35,82 | 00:00:00 | | 2005-06-10 | 35,73 | 1.119.200 | 36,13 | 35,66 | 35,99 | 00:00:00 | | 2005-06-13 | 35,81 | 1.412.100 | 35,90 | 35,55 | 35,65 | 00:00:00 | | 2005-06-14 | 36,19 | 940.800 | 36,21 | 35,79 | 35,95 | 00:00:00 | | 2005-06-15 | 35,88 | 1.092.700 | 36,20 | 35,75 | 36,20 | 00:00:00 | | 2005-06-16 | 35,72 | 1.409.100 | 35,85 | 35,33 | 35,80 | 00:00:00 | | 2005-06-17 | 35,77 | 1.644.100 | 35,94 | 35,58 | 35,88 | 00:00:00 | | 2005-06-20 | 35,90 | 1.149.200 | 35,90 | 35,49 | 35,75 | 00:00:00 | | 2005-06-21 | 35,78 | 1.091.100 | 35,93 | 35,67 | 35,88 | 00:00:00 | | 2005-06-22 | 36,11 | 1.038.900 | 36,25 | 35,84 | 36,00 | 00:00:00 | | 2005-06-23 | 36,38 | 957.200 | 36,49 | 35,91 | 36,12 | 00:00:00 | | 2005-06-24 | 36,07 | 1.577.300 | 36,46 | 36,04 | 36,37 | 00:00:00 | | 2005-06-27 | 36,25 | 1.247.800 | 36,48 | 35,35 | 35,35 | 00:00:00 | | 2005-06-28 | 36,55 | 974.200 | 36,56 | 36,20 | 36,37 | 00:00:00 | | 2005-06-29 | 36,62 | 848.000 | 36,87 | 36,35 | 36,66 | 00:00:00 | | 2005-06-30 | 36,87 | 1.478.000 | 37,00 | 36,48 | 36,48 | 00:00:00 | | 2005-07-01 | 36,86 | 973.200 | 37,00 | 36,60 | 36,97 | 00:00:00 | | 2005-07-05 | 37,28 | 950.100 | 37,29 | 36,45 | 36,86 | 00:00:00 | | 2005-07-06 | 36,84 | 1.468.700 | 37,34 | 36,82 | 37,18 | 00:00:00 | | 2005-07-07 | 37,33 | 1.831.500 | 37,47 | 36,34 | 36,34 | 00:00:00 | | 2005-07-08 | 38,09 | 2.706.400 | 38,32 | 37,21 | 37,30 | 00:00:00 | | 2005-07-11 | 38,88 | 2.371.100 | 38,89 | 38,20 | 38,31 | 00:00:00 | | 2005-07-12 | 38,99 | 2.229.400 | 39,14 | 38,61 | 38,88 | 00:00:00 | | 2005-07-13 | 38,89 | 1.091.800 | 39,20 | 38,71 | 38,71 | 00:00:00 | | 2005-07-14 | 38,64 | 1.206.000 | 39,34 | 38,42 | 38,99 | 00:00:00 | | 2005-07-15 | 38,69 | 859.200 | 38,79 | 38,48 | 38,65 | 00:00:00 | | 2005-07-18 | 38,66 | 1.023.600 | 38,83 | 38,58 | 38,69 | 00:00:00 | | 2005-07-19 | 38,80 | 1.434.000 | 38,88 | 38,57 | 38,70 | 00:00:00 | | 2005-07-20 | 39,00 | 949.400 | 39,01 | 38,38 | 38,70 | 00:00:00 | | 2005-07-21 | 38,41 | 1.439.500 | 39,00 | 37,45 | 39,00 | 00:00:00 | | 2005-07-22 | 38,77 | 932.900 | 38,86 | 38,26 | 38,40 | 00:00:00 | | 2005-07-25 | 38,56 | 859.600 | 38,99 | 38,56 | 38,67 | 00:00:00 | | 2005-07-26 | 38,31 | 1.366.000 | 38,75 | 38,27 | 38,70 | 00:00:00 | | 2005-07-27 | 38,42 | 1.172.900 | 38,47 | 38,11 | 38,35 | 00:00:00 | | 2005-07-28 | 38,51 | 1.284.300 | 38,66 | 38,17 | 38,35 | 00:00:00 | | 2005-07-29 | 38,70 | 3.608.600 | 39,30 | 38,65 | 39,30 | 00:00:00 | | 2005-08-01 | 38,14 | 2.321.200 | 38,68 | 37,92 | 38,66 | 00:00:00 | | 2005-08-02 | 38,40 | 3.903.700 | 38,55 | 38,18 | 38,29 | 00:00:00 | | 2005-08-03 | 38,90 | 4.617.400 | 39,09 | 38,30 | 38,40 | 00:00:00 | | 2005-08-04 | 38,69 | 2.077.200 | 39,17 | 38,66 | 38,90 | 00:00:00 | | 2005-08-05 | 38,17 | 1.734.100 | 38,69 | 37,63 | 38,69 | 00:00:00 | | 2005-08-08 | 37,04 | 2.134.600 | 38,00 | 36,94 | 38,00 | 00:00:00 | | 2005-08-09 | 37,58 | 1.948.900 | 37,58 | 37,22 | 37,25 | 00:00:00 | | 2005-08-10 | 37,55 | 1.061.900 | 38,05 | 37,34 | 37,77 | 00:00:00 | | 2005-08-11 | 37,72 | 964.200 | 37,82 | 37,39 | 37,48 | 00:00:00 | | 2005-08-12 | 37,52 | 1.002.800 | 37,78 | 37,19 | 37,72 | 00:00:00 | | 2005-08-15 | 37,58 | 869.300 | 37,64 | 37,24 | 37,45 | 00:00:00 | | 2005-08-16 | 37,13 | 925.200 | 37,67 | 37,07 | 37,64 | 00:00:00 | | 2005-08-17 | 36,79 | 1.091.700 | 36,98 | 36,37 | 36,97 | 00:00:00 | | 2005-08-18 | 36,77 | 1.058.000 | 36,85 | 36,45 | 36,55 | 00:00:00 | | 2005-08-19 | 36,82 | 1.193.800 | 37,00 | 36,77 | 36,95 | 00:00:00 | | 2005-08-22 | 36,89 | 1.466.400 | 37,19 | 36,73 | 36,79 | 00:00:00 | | 2005-08-23 | 36,98 | 1.031.400 | 37,14 | 36,78 | 36,85 | 00:00:00 | | 2005-08-24 | 36,95 | 1.306.400 | 37,40 | 36,88 | 37,01 | 00:00:00 | | 2005-08-25 | 37,12 | 1.082.800 | 37,17 | 36,82 | 36,94 | 00:00:00 | | 2005-08-26 | 36,84 | 770.400 | 37,20 | 36,84 | 37,00 | 00:00:00 | | 2005-08-29 | 36,98 | 1.337.200 | 37,06 | 36,50 | 36,76 | 00:00:00 | | 2005-08-30 | 36,98 | 1.237.300 | 37,17 | 36,62 | 36,96 | 00:00:00 | | 2005-08-31 | 37,18 | 1.969.500 | 37,28 | 36,76 | 37,02 | 00:00:00 | | 2005-09-01 | 37,50 | 3.433.800 | 37,75 | 37,08 | 37,27 | 00:00:00 | | 2005-09-02 | 37,72 | 1.842.400 | 38,15 | 37,67 | 37,75 | 00:00:00 | | 2005-09-06 | 37,96 | 2.168.100 | 38,29 | 37,96 | 38,15 | 00:00:00 | | 2005-09-07 | 38,20 | 3.260.700 | 38,29 | 37,90 | 37,94 | 00:00:00 | | 2005-09-08 | 37,97 | 1.365.700 | 38,22 | 37,86 | 38,05 | 00:00:00 | | 2005-09-09 | 38,30 | 1.619.200 | 38,49 | 38,00 | 38,05 | 00:00:00 | | 2005-09-12 | 38,09 | 1.216.300 | 38,50 | 37,94 | 38,49 | 00:00:00 | | 2005-09-13 | 38,20 | 2.057.300 | 38,35 | 38,03 | 38,10 | 00:00:00 | | 2005-09-14 | 38,37 | 2.175.500 | 38,50 | 38,17 | 38,19 | 00:00:00 | | 2005-09-15 | 38,65 | 2.606.600 | 38,77 | 38,33 | 38,50 | 00:00:00 | | 2005-09-16 | 38,89 | 3.006.900 | 39,00 | 38,48 | 38,70 | 00:00:00 | | 2005-09-19 | 38,77 | 2.513.200 | 39,24 | 38,68 | 38,92 | 00:00:00 | | 2005-09-20 | 38,90 | 4.512.600 | 39,34 | 38,75 | 38,86 | 00:00:00 | | 2005-09-21 | 39,00 | 3.968.500 | 39,36 | 38,55 | 38,90 | 00:00:00 | | 2005-09-22 | 38,96 | 2.280.600 | 39,13 | 38,67 | 39,06 | 00:00:00 | | 2005-09-23 | 38,98 | 1.658.500 | 39,19 | 38,77 | 38,93 | 00:00:00 | | 2005-09-26 | 38,94 | 1.175.500 | 39,08 | 38,84 | 38,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
