|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 32,85 | 1.653.600 | 33,00 | 32,77 | 32,94 | 00:00:00 | | 2006-05-17 | 32,31 | 1.847.400 | 32,88 | 32,27 | 32,62 | 00:00:00 | | 2006-05-18 | 32,36 | 2.298.300 | 32,68 | 32,29 | 32,43 | 00:00:00 | | 2006-05-19 | 33,00 | 4.758.800 | 33,10 | 32,40 | 32,60 | 00:00:00 | | 2006-05-22 | 33,01 | 3.507.600 | 33,45 | 32,98 | 33,01 | 00:00:00 | | 2006-05-23 | 32,64 | 1.784.800 | 33,29 | 32,58 | 33,26 | 00:00:00 | | 2006-05-24 | 33,06 | 1.721.600 | 33,17 | 32,45 | 32,76 | 00:00:00 | | 2006-05-25 | 33,60 | 2.328.300 | 33,65 | 33,12 | 33,46 | 00:00:00 | | 2006-05-26 | 33,80 | 1.991.700 | 33,82 | 33,50 | 33,72 | 00:00:00 | | 2006-05-30 | 33,64 | 1.600.000 | 33,80 | 33,48 | 33,62 | 00:00:00 | | 2006-05-31 | 34,27 | 2.864.200 | 34,46 | 33,62 | 33,63 | 00:00:00 | | 2006-06-01 | 34,53 | 2.231.900 | 34,54 | 34,05 | 34,40 | 00:00:00 | | 2006-06-02 | 34,90 | 2.652.100 | 34,94 | 34,37 | 34,63 | 00:00:00 | | 2006-06-05 | 34,35 | 1.944.800 | 34,79 | 34,34 | 34,75 | 00:00:00 | | 2006-06-06 | 34,40 | 2.480.700 | 34,51 | 33,99 | 34,48 | 00:00:00 | | 2006-06-07 | 34,40 | 1.350.100 | 34,60 | 34,30 | 34,38 | 00:00:00 | | 2006-06-08 | 34,62 | 2.312.700 | 34,81 | 34,33 | 34,40 | 00:00:00 | | 2006-06-09 | 34,90 | 1.950.800 | 34,97 | 34,49 | 34,64 | 00:00:00 | | 2006-06-12 | 35,05 | 1.847.900 | 35,19 | 34,77 | 35,02 | 00:00:00 | | 2006-06-13 | 34,34 | 2.651.200 | 35,12 | 34,32 | 35,06 | 00:00:00 | | 2006-06-14 | 34,05 | 1.942.200 | 34,26 | 33,77 | 34,23 | 00:00:00 | | 2006-06-15 | 34,45 | 1.936.000 | 34,51 | 33,94 | 34,04 | 00:00:00 | | 2006-06-16 | 34,16 | 2.459.400 | 34,40 | 33,93 | 34,35 | 00:00:00 | | 2006-06-19 | 34,02 | 2.055.400 | 34,34 | 33,63 | 34,34 | 00:00:00 | | 2006-06-20 | 34,08 | 2.195.300 | 34,25 | 33,73 | 33,95 | 00:00:00 | | 2006-06-21 | 34,04 | 1.377.200 | 34,21 | 33,93 | 34,07 | 00:00:00 | | 2006-06-22 | 33,93 | 1.381.700 | 34,00 | 33,51 | 33,94 | 00:00:00 | | 2006-06-23 | 33,90 | 1.585.900 | 34,08 | 33,63 | 33,76 | 00:00:00 | | 2006-06-26 | 33,96 | 930.100 | 34,14 | 33,84 | 33,85 | 00:00:00 | | 2006-06-27 | 33,72 | 1.354.800 | 34,19 | 33,65 | 33,86 | 00:00:00 | | 2006-06-28 | 33,87 | 1.654.700 | 33,98 | 33,60 | 33,70 | 00:00:00 | | 2006-06-29 | 34,03 | 2.187.900 | 34,15 | 33,62 | 33,93 | 00:00:00 | | 2006-06-30 | 34,25 | 1.445.300 | 34,26 | 34,01 | 34,16 | 00:00:00 | | 2006-07-03 | 34,60 | 971.700 | 34,65 | 34,10 | 34,25 | 00:00:00 | | 2006-07-05 | 34,50 | 1.374.800 | 34,67 | 34,41 | 34,48 | 00:00:00 | | 2006-07-06 | 34,40 | 1.644.000 | 34,60 | 34,30 | 34,52 | 00:00:00 | | 2006-07-07 | 34,69 | 2.221.400 | 34,74 | 34,35 | 34,40 | 00:00:00 | | 2006-07-10 | 34,89 | 1.330.900 | 34,99 | 34,62 | 34,72 | 00:00:00 | | 2006-07-11 | 34,98 | 1.288.600 | 35,11 | 34,76 | 34,81 | 00:00:00 | | 2006-07-12 | 34,85 | 1.195.000 | 35,03 | 34,80 | 34,98 | 00:00:00 | | 2006-07-13 | 34,72 | 1.657.100 | 35,06 | 34,57 | 34,75 | 00:00:00 | | 2006-07-14 | 34,58 | 1.205.600 | 34,72 | 34,29 | 34,65 | 00:00:00 | | 2006-07-17 | 34,82 | 1.868.900 | 34,88 | 34,43 | 34,47 | 00:00:00 | | 2006-07-18 | 35,04 | 1.401.400 | 35,07 | 34,75 | 34,82 | 00:00:00 | | 2006-07-19 | 35,34 | 2.309.300 | 35,50 | 35,04 | 35,10 | 00:00:00 | | 2006-07-20 | 35,18 | 1.931.100 | 35,49 | 35,09 | 35,26 | 00:00:00 | | 2006-07-21 | 35,31 | 2.058.000 | 35,54 | 35,11 | 35,39 | 00:00:00 | | 2006-07-24 | 35,51 | 1.309.400 | 35,61 | 35,21 | 35,31 | 00:00:00 | | 2006-07-25 | 35,69 | 2.146.300 | 35,73 | 35,38 | 35,42 | 00:00:00 | | 2006-07-26 | 36,06 | 2.344.300 | 36,10 | 35,47 | 35,49 | 00:00:00 | | 2006-07-27 | 35,88 | 2.199.500 | 36,36 | 35,80 | 36,11 | 00:00:00 | | 2006-07-28 | 36,38 | 1.920.900 | 36,47 | 36,01 | 36,13 | 00:00:00 | | 2006-07-31 | 36,12 | 1.890.400 | 36,48 | 36,00 | 36,48 | 00:00:00 | | 2006-08-01 | 36,41 | 1.585.600 | 36,50 | 35,90 | 36,12 | 00:00:00 | | 2006-08-02 | 36,84 | 2.153.700 | 36,85 | 36,36 | 36,45 | 00:00:00 | | 2006-08-03 | 36,98 | 2.742.200 | 37,09 | 36,80 | 36,83 | 00:00:00 | | 2006-08-04 | 37,01 | 2.451.700 | 37,30 | 36,68 | 37,14 | 00:00:00 | | 2006-08-07 | 36,56 | 2.427.900 | 37,15 | 36,50 | 36,88 | 00:00:00 | | 2006-08-08 | 36,52 | 1.487.600 | 36,73 | 36,30 | 36,33 | 00:00:00 | | 2006-08-09 | 36,46 | 1.100.100 | 36,72 | 36,45 | 36,58 | 00:00:00 | | 2006-08-10 | 36,51 | 1.422.200 | 36,55 | 36,21 | 36,54 | 00:00:00 | | 2006-08-11 | 36,32 | 1.001.000 | 36,55 | 36,20 | 36,51 | 00:00:00 | | 2006-08-14 | 36,26 | 1.052.000 | 36,54 | 36,19 | 36,51 | 00:00:00 | | 2006-08-15 | 36,60 | 1.283.800 | 36,66 | 36,37 | 36,45 | 00:00:00 | | 2006-08-16 | 36,22 | 1.710.700 | 36,69 | 36,16 | 36,60 | 00:00:00 | | 2006-08-17 | 36,10 | 1.305.100 | 36,25 | 35,84 | 36,21 | 00:00:00 | | 2006-08-18 | 36,40 | 1.646.800 | 36,58 | 36,04 | 36,15 | 00:00:00 | | 2006-08-21 | 36,45 | 1.389.900 | 36,65 | 36,30 | 36,37 | 00:00:00 | | 2006-08-22 | 36,49 | 924.700 | 36,65 | 36,45 | 36,65 | 00:00:00 | | 2006-08-23 | 36,11 | 705.100 | 36,48 | 35,96 | 36,42 | 00:00:00 | | 2006-08-24 | 36,12 | 1.216.900 | 36,20 | 35,96 | 36,20 | 00:00:00 | | 2006-08-25 | 35,92 | 974.500 | 36,13 | 35,87 | 35,99 | 00:00:00 | | 2006-08-28 | 36,26 | 905.500 | 36,36 | 35,89 | 35,95 | 00:00:00 | | 2006-08-29 | 36,48 | 1.423.200 | 36,54 | 36,02 | 36,24 | 00:00:00 | | 2006-08-30 | 36,12 | 1.045.200 | 36,44 | 36,05 | 36,43 | 00:00:00 | | 2006-08-31 | 36,48 | 1.249.300 | 36,55 | 36,14 | 36,22 | 00:00:00 | | 2006-09-01 | 36,73 | 1.928.000 | 36,84 | 36,55 | 36,65 | 00:00:00 | | 2006-09-05 | 36,13 | 1.427.900 | 36,73 | 35,96 | 36,67 | 00:00:00 | | 2006-09-06 | 35,98 | 1.656.100 | 36,08 | 35,64 | 35,95 | 00:00:00 | | 2006-09-07 | 35,85 | 779.700 | 36,00 | 35,77 | 35,99 | 00:00:00 | | 2006-09-08 | 35,91 | 1.656.900 | 36,00 | 35,70 | 35,83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
