|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 37,37 | 1.459.900 | 38,06 | 37,33 | 37,95 | 00:00:00 | | 2006-01-23 | 37,43 | 1.082.500 | 37,67 | 37,37 | 37,39 | 00:00:00 | | 2006-01-24 | 37,94 | 1.592.300 | 37,99 | 37,40 | 37,45 | 00:00:00 | | 2006-01-25 | 37,40 | 1.618.900 | 38,05 | 37,20 | 37,93 | 00:00:00 | | 2006-01-26 | 36,99 | 1.746.400 | 38,48 | 36,95 | 38,48 | 00:00:00 | | 2006-01-27 | 37,35 | 1.301.900 | 37,51 | 37,00 | 37,01 | 00:00:00 | | 2006-01-30 | 37,23 | 1.130.200 | 37,39 | 37,09 | 37,35 | 00:00:00 | | 2006-01-31 | 37,32 | 1.332.700 | 37,40 | 37,01 | 37,33 | 00:00:00 | | 2006-02-01 | 36,94 | 921.500 | 37,35 | 36,85 | 37,32 | 00:00:00 | | 2006-02-02 | 36,17 | 1.919.900 | 36,76 | 36,00 | 36,75 | 00:00:00 | | 2006-02-03 | 36,10 | 1.511.300 | 36,29 | 35,80 | 35,85 | 00:00:00 | | 2006-02-06 | 36,22 | 928.400 | 36,31 | 35,95 | 35,95 | 00:00:00 | | 2006-02-07 | 36,01 | 2.098.600 | 36,70 | 35,98 | 36,50 | 00:00:00 | | 2006-02-08 | 35,95 | 1.455.300 | 35,95 | 35,56 | 35,85 | 00:00:00 | | 2006-02-09 | 35,92 | 1.371.500 | 36,14 | 35,71 | 35,95 | 00:00:00 | | 2006-02-10 | 36,03 | 1.181.400 | 36,19 | 35,74 | 35,77 | 00:00:00 | | 2006-02-13 | 36,08 | 590.500 | 36,13 | 35,87 | 36,03 | 00:00:00 | | 2006-02-14 | 35,75 | 1.178.700 | 36,19 | 35,60 | 36,08 | 00:00:00 | | 2006-02-15 | 35,58 | 1.299.400 | 35,97 | 35,48 | 35,63 | 00:00:00 | | 2006-02-16 | 36,02 | 1.099.100 | 36,02 | 35,50 | 35,50 | 00:00:00 | | 2006-02-17 | 36,37 | 1.873.400 | 36,43 | 35,95 | 36,02 | 00:00:00 | | 2006-02-21 | 36,16 | 1.363.300 | 36,64 | 36,11 | 36,52 | 00:00:00 | | 2006-02-22 | 36,43 | 1.853.700 | 36,44 | 36,10 | 36,24 | 00:00:00 | | 2006-02-23 | 36,29 | 1.142.100 | 36,45 | 36,11 | 36,39 | 00:00:00 | | 2006-02-24 | 36,42 | 1.076.000 | 36,58 | 35,95 | 36,23 | 00:00:00 | | 2006-02-27 | 36,45 | 1.595.300 | 36,75 | 36,44 | 36,55 | 00:00:00 | | 2006-02-28 | 36,50 | 2.588.400 | 36,91 | 36,41 | 36,90 | 00:00:00 | | 2006-03-01 | 36,54 | 1.468.500 | 36,65 | 36,39 | 36,65 | 00:00:00 | | 2006-03-02 | 36,34 | 930.400 | 36,54 | 36,11 | 36,48 | 00:00:00 | | 2006-03-03 | 36,46 | 1.448.700 | 36,64 | 36,18 | 36,26 | 00:00:00 | | 2006-03-06 | 35,63 | 1.411.500 | 36,50 | 35,60 | 36,46 | 00:00:00 | | 2006-03-07 | 35,85 | 1.372.800 | 35,92 | 35,41 | 35,63 | 00:00:00 | | 2006-03-08 | 35,91 | 2.112.000 | 36,04 | 35,31 | 35,85 | 00:00:00 | | 2006-03-09 | 35,67 | 858.200 | 35,95 | 35,58 | 35,91 | 00:00:00 | | 2006-03-10 | 35,31 | 1.882.400 | 35,76 | 35,17 | 35,55 | 00:00:00 | | 2006-03-13 | 35,37 | 2.023.700 | 35,86 | 35,08 | 35,49 | 00:00:00 | | 2006-03-14 | 35,49 | 2.028.500 | 35,66 | 35,02 | 35,02 | 00:00:00 | | 2006-03-15 | 35,75 | 1.729.500 | 35,82 | 35,48 | 35,56 | 00:00:00 | | 2006-03-16 | 35,87 | 1.293.800 | 36,00 | 35,75 | 35,89 | 00:00:00 | | 2006-03-17 | 35,50 | 1.661.500 | 35,90 | 35,48 | 35,87 | 00:00:00 | | 2006-03-20 | 35,17 | 1.704.500 | 35,68 | 35,01 | 35,46 | 00:00:00 | | 2006-03-21 | 34,98 | 1.780.400 | 35,20 | 34,84 | 35,08 | 00:00:00 | | 2006-03-22 | 35,06 | 1.536.100 | 35,17 | 34,85 | 34,92 | 00:00:00 | | 2006-03-23 | 35,02 | 1.176.000 | 35,09 | 34,87 | 35,07 | 00:00:00 | | 2006-03-24 | 34,75 | 1.542.700 | 34,98 | 34,55 | 34,90 | 00:00:00 | | 2006-03-27 | 34,44 | 1.486.000 | 34,75 | 34,40 | 34,75 | 00:00:00 | | 2006-03-28 | 34,00 | 2.195.400 | 34,44 | 33,98 | 34,44 | 00:00:00 | | 2006-03-29 | 34,60 | 1.516.200 | 34,76 | 33,96 | 33,96 | 00:00:00 | | 2006-03-30 | 34,27 | 2.179.600 | 34,56 | 34,06 | 34,41 | 00:00:00 | | 2006-03-31 | 34,02 | 1.613.100 | 34,49 | 34,00 | 34,37 | 00:00:00 | | 2006-04-03 | 34,20 | 1.449.200 | 34,48 | 34,00 | 34,02 | 00:00:00 | | 2006-04-04 | 34,33 | 1.657.500 | 34,66 | 34,01 | 34,29 | 00:00:00 | | 2006-04-05 | 34,48 | 1.773.900 | 34,60 | 34,11 | 34,27 | 00:00:00 | | 2006-04-06 | 34,02 | 1.885.000 | 34,70 | 33,98 | 34,48 | 00:00:00 | | 2006-04-07 | 33,71 | 1.302.900 | 34,05 | 33,57 | 34,02 | 00:00:00 | | 2006-04-10 | 33,44 | 1.379.700 | 34,00 | 33,32 | 33,67 | 00:00:00 | | 2006-04-11 | 33,25 | 1.503.800 | 33,65 | 33,15 | 33,53 | 00:00:00 | | 2006-04-12 | 33,06 | 1.859.400 | 33,30 | 32,95 | 33,21 | 00:00:00 | | 2006-04-13 | 32,72 | 1.292.200 | 33,05 | 32,63 | 33,04 | 00:00:00 | | 2006-04-17 | 32,66 | 1.243.600 | 32,83 | 32,56 | 32,70 | 00:00:00 | | 2006-04-18 | 33,24 | 2.231.200 | 33,24 | 32,61 | 32,66 | 00:00:00 | | 2006-04-19 | 33,22 | 2.289.900 | 33,90 | 32,92 | 33,11 | 00:00:00 | | 2006-04-20 | 33,58 | 3.948.100 | 34,17 | 33,52 | 34,11 | 00:00:00 | | 2006-04-21 | 33,52 | 2.081.000 | 33,91 | 33,39 | 33,78 | 00:00:00 | | 2006-04-24 | 33,48 | 1.677.500 | 33,64 | 33,38 | 33,49 | 00:00:00 | | 2006-04-25 | 33,35 | 4.180.600 | 33,90 | 33,11 | 33,48 | 00:00:00 | | 2006-04-26 | 33,23 | 1.563.500 | 33,51 | 33,07 | 33,50 | 00:00:00 | | 2006-04-27 | 33,39 | 3.401.700 | 33,77 | 32,83 | 32,85 | 00:00:00 | | 2006-04-28 | 33,46 | 3.115.900 | 33,53 | 33,16 | 33,41 | 00:00:00 | | 2006-05-01 | 33,16 | 2.873.000 | 33,76 | 33,06 | 33,49 | 00:00:00 | | 2006-05-02 | 33,45 | 4.040.500 | 33,56 | 33,28 | 33,38 | 00:00:00 | | 2006-05-03 | 33,14 | 4.292.600 | 33,80 | 33,07 | 33,75 | 00:00:00 | | 2006-05-04 | 33,30 | 2.850.300 | 33,44 | 33,05 | 33,09 | 00:00:00 | | 2006-05-05 | 33,91 | 3.052.900 | 33,94 | 33,49 | 33,70 | 00:00:00 | | 2006-05-08 | 33,23 | 2.899.700 | 33,80 | 33,23 | 33,78 | 00:00:00 | | 2006-05-09 | 33,04 | 2.371.300 | 33,29 | 32,88 | 33,24 | 00:00:00 | | 2006-05-10 | 32,95 | 2.609.000 | 33,15 | 32,83 | 32,88 | 00:00:00 | | 2006-05-11 | 32,66 | 2.255.300 | 33,12 | 32,60 | 33,00 | 00:00:00 | | 2006-05-12 | 32,58 | 2.012.400 | 32,89 | 32,47 | 32,66 | 00:00:00 | | 2006-05-15 | 32,84 | 1.890.400 | 32,90 | 32,42 | 32,42 | 00:00:00 | | 2006-05-16 | 32,85 | 1.653.600 | 33,00 | 32,77 | 32,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
