|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 38,13 | 1.067.700 | 38,50 | 37,63 | 37,75 | 00:00:00 | | 2000-04-28 | 36,63 | 542.300 | 38,00 | 36,50 | 37,94 | 00:00:00 | | 2000-05-01 | 36,50 | 399.500 | 37,38 | 36,50 | 37,38 | 00:00:00 | | 2000-05-02 | 35,56 | 521.600 | 36,69 | 35,25 | 36,31 | 00:00:00 | | 2000-05-03 | 34,63 | 752.000 | 35,19 | 34,19 | 35,06 | 00:00:00 | | 2000-05-04 | 35,38 | 588.900 | 35,88 | 34,00 | 34,81 | 00:00:00 | | 2000-05-05 | 34,63 | 1.955.000 | 35,44 | 34,25 | 35,38 | 00:00:00 | | 2000-05-08 | 35,19 | 510.200 | 35,81 | 34,00 | 34,00 | 00:00:00 | | 2000-05-09 | 35,13 | 331.300 | 35,25 | 34,94 | 35,19 | 00:00:00 | | 2000-05-10 | 36,19 | 775.600 | 36,19 | 35,00 | 35,00 | 00:00:00 | | 2000-05-11 | 36,31 | 450.600 | 36,38 | 35,81 | 36,06 | 00:00:00 | | 2000-05-12 | 36,06 | 388.100 | 36,44 | 35,63 | 36,44 | 00:00:00 | | 2000-05-15 | 36,56 | 373.100 | 36,81 | 35,81 | 36,13 | 00:00:00 | | 2000-05-16 | 36,25 | 285.300 | 36,31 | 35,13 | 36,31 | 00:00:00 | | 2000-05-17 | 35,06 | 389.800 | 35,75 | 34,88 | 35,75 | 00:00:00 | | 2000-05-18 | 35,94 | 337.500 | 36,38 | 35,06 | 35,06 | 00:00:00 | | 2000-05-19 | 36,06 | 376.100 | 36,19 | 35,50 | 35,63 | 00:00:00 | | 2000-05-22 | 36,56 | 250.300 | 37,25 | 36,06 | 36,06 | 00:00:00 | | 2000-05-23 | 35,50 | 814.500 | 36,81 | 35,25 | 36,81 | 00:00:00 | | 2000-05-24 | 35,75 | 547.000 | 36,81 | 35,63 | 35,94 | 00:00:00 | | 2000-05-25 | 35,38 | 513.000 | 35,81 | 35,00 | 35,75 | 00:00:00 | | 2000-05-26 | 35,63 | 383.900 | 35,88 | 35,38 | 35,50 | 00:00:00 | | 2000-05-30 | 35,25 | 251.700 | 35,81 | 34,69 | 35,81 | 00:00:00 | | 2000-05-31 | 35,56 | 323.300 | 35,75 | 35,25 | 35,25 | 00:00:00 | | 2000-06-01 | 35,56 | 384.100 | 35,75 | 34,75 | 35,75 | 00:00:00 | | 2000-06-02 | 34,63 | 777.500 | 35,56 | 34,56 | 35,56 | 00:00:00 | | 2000-06-05 | 33,50 | 410.200 | 34,69 | 33,50 | 34,63 | 00:00:00 | | 2000-06-06 | 34,19 | 814.500 | 34,44 | 33,88 | 34,13 | 00:00:00 | | 2000-06-07 | 34,38 | 343.800 | 34,63 | 34,25 | 34,25 | 00:00:00 | | 2000-06-08 | 34,06 | 383.000 | 34,56 | 33,56 | 34,56 | 00:00:00 | | 2000-06-09 | 34,63 | 370.600 | 34,88 | 34,25 | 34,38 | 00:00:00 | | 2000-06-12 | 35,38 | 472.700 | 35,63 | 35,00 | 35,25 | 00:00:00 | | 2000-06-13 | 35,38 | 365.500 | 35,94 | 35,19 | 35,25 | 00:00:00 | | 2000-06-14 | 34,25 | 351.300 | 35,31 | 34,19 | 35,25 | 00:00:00 | | 2000-06-15 | 35,00 | 571.100 | 35,19 | 34,13 | 34,13 | 00:00:00 | | 2000-06-16 | 34,88 | 844.700 | 35,06 | 34,13 | 34,13 | 00:00:00 | | 2000-06-19 | 33,94 | 611.100 | 34,81 | 33,63 | 34,81 | 00:00:00 | | 2000-06-20 | 33,50 | 845.900 | 34,00 | 32,94 | 34,00 | 00:00:00 | | 2000-06-21 | 33,31 | 520.900 | 33,81 | 33,19 | 33,44 | 00:00:00 | | 2000-06-22 | 32,69 | 1.305.000 | 33,25 | 32,00 | 33,25 | 00:00:00 | | 2000-06-23 | 32,19 | 1.042.200 | 32,94 | 32,00 | 32,56 | 00:00:00 | | 2000-06-26 | 32,44 | 944.400 | 32,50 | 31,75 | 32,19 | 00:00:00 | | 2000-06-27 | 31,00 | 1.122.800 | 32,19 | 30,94 | 32,06 | 00:00:00 | | 2000-06-28 | 31,72 | 1.395.300 | 31,87 | 30,00 | 30,50 | 00:00:00 | | 2000-06-29 | 30,75 | 573.000 | 32,06 | 30,75 | 31,31 | 00:00:00 | | 2000-06-30 | 29,62 | 1.543.400 | 31,75 | 29,44 | 30,69 | 00:00:00 | | 2000-07-03 | 30,75 | 449.800 | 30,75 | 29,94 | 30,00 | 00:00:00 | | 2000-07-05 | 30,62 | 596.900 | 31,56 | 30,12 | 30,12 | 00:00:00 | | 2000-07-06 | 30,75 | 680.800 | 31,19 | 30,50 | 30,75 | 00:00:00 | | 2000-07-07 | 31,12 | 501.300 | 31,31 | 30,81 | 30,81 | 00:00:00 | | 2000-07-10 | 32,13 | 690.800 | 32,25 | 31,19 | 31,19 | 00:00:00 | | 2000-07-11 | 32,81 | 1.024.200 | 32,81 | 31,87 | 32,06 | 00:00:00 | | 2000-07-12 | 32,75 | 1.242.500 | 33,06 | 32,44 | 33,06 | 00:00:00 | | 2000-07-13 | 32,94 | 709.100 | 33,06 | 32,38 | 32,50 | 00:00:00 | | 2000-07-14 | 32,31 | 896.700 | 33,31 | 32,06 | 33,00 | 00:00:00 | | 2000-07-17 | 33,06 | 682.800 | 33,13 | 32,06 | 32,06 | 00:00:00 | | 2000-07-18 | 33,25 | 504.700 | 33,50 | 32,88 | 33,13 | 00:00:00 | | 2000-07-19 | 33,50 | 551.100 | 33,69 | 33,13 | 33,25 | 00:00:00 | | 2000-07-20 | 33,81 | 881.400 | 34,00 | 33,25 | 33,50 | 00:00:00 | | 2000-07-21 | 33,19 | 312.200 | 34,00 | 33,19 | 33,81 | 00:00:00 | | 2000-07-24 | 33,75 | 676.200 | 33,81 | 32,81 | 33,25 | 00:00:00 | | 2000-07-25 | 33,69 | 460.200 | 34,50 | 33,31 | 33,75 | 00:00:00 | | 2000-07-26 | 32,64 | 879.500 | 33,56 | 32,50 | 33,44 | 00:00:00 | | 2000-07-27 | 33,13 | 710.900 | 33,75 | 32,88 | 32,94 | 00:00:00 | | 2000-07-28 | 33,06 | 771.900 | 34,00 | 32,69 | 33,19 | 00:00:00 | | 2000-07-31 | 32,81 | 945.300 | 33,50 | 32,69 | 32,75 | 00:00:00 | | 2000-08-01 | 34,13 | 971.100 | 34,19 | 32,81 | 32,81 | 00:00:00 | | 2000-08-02 | 34,50 | 760.200 | 34,75 | 34,19 | 34,38 | 00:00:00 | | 2000-08-03 | 34,52 | 741.200 | 35,31 | 34,38 | 34,75 | 00:00:00 | | 2000-08-04 | 34,88 | 805.200 | 34,94 | 33,63 | 34,44 | 00:00:00 | | 2000-08-07 | 35,06 | 2.940.900 | 35,08 | 34,38 | 34,81 | 00:00:00 | | 2000-08-08 | 35,38 | 842.800 | 35,81 | 34,63 | 35,50 | 00:00:00 | | 2000-08-09 | 35,05 | 991.400 | 35,19 | 34,69 | 35,13 | 00:00:00 | | 2000-08-10 | 35,08 | 314.500 | 35,13 | 34,69 | 35,06 | 00:00:00 | | 2000-08-11 | 35,33 | 772.300 | 35,38 | 34,94 | 35,13 | 00:00:00 | | 2000-08-14 | 35,00 | 352.300 | 35,50 | 34,81 | 35,31 | 00:00:00 | | 2000-08-15 | 35,31 | 632.000 | 35,75 | 35,00 | 35,00 | 00:00:00 | | 2000-08-16 | 35,39 | 250.200 | 35,63 | 35,19 | 35,38 | 00:00:00 | | 2000-08-17 | 35,94 | 764.200 | 36,06 | 35,63 | 35,88 | 00:00:00 | | 2000-08-18 | 35,94 | 551.100 | 36,19 | 35,75 | 35,94 | 00:00:00 | | 2000-08-21 | 35,69 | 768.000 | 35,81 | 35,38 | 35,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
