|
 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 | | 2000-08-21 | 35,69 | 768.000 | 35,81 | 35,38 | 35,75 | 00:00:00 | | 2000-08-22 | 35,81 | 365.000 | 35,94 | 35,50 | 35,69 | 00:00:00 | | 2000-08-23 | 35,88 | 621.100 | 35,94 | 35,44 | 35,63 | 00:00:00 | | 2000-08-24 | 35,19 | 290.500 | 35,88 | 35,13 | 35,88 | 00:00:00 | | 2000-08-25 | 35,13 | 550.500 | 35,50 | 35,06 | 35,19 | 00:00:00 | | 2000-08-28 | 35,13 | 562.300 | 35,50 | 34,94 | 35,00 | 00:00:00 | | 2000-08-29 | 34,50 | 504.100 | 35,00 | 34,50 | 34,94 | 00:00:00 | | 2000-08-30 | 34,63 | 504.200 | 35,00 | 34,31 | 34,44 | 00:00:00 | | 2000-08-31 | 35,14 | 821.400 | 35,44 | 34,75 | 34,81 | 00:00:00 | | 2000-09-01 | 35,20 | 484.500 | 35,56 | 35,19 | 35,38 | 00:00:00 | | 2000-09-05 | 36,25 | 1.274.700 | 36,56 | 35,25 | 35,25 | 00:00:00 | | 2000-09-06 | 37,50 | 1.507.000 | 37,88 | 36,81 | 36,88 | 00:00:00 | | 2000-09-07 | 37,69 | 780.600 | 38,00 | 37,25 | 38,00 | 00:00:00 | | 2000-09-08 | 38,91 | 886.400 | 38,91 | 37,75 | 37,94 | 00:00:00 | | 2000-09-11 | 39,33 | 1.170.500 | 40,00 | 38,88 | 38,88 | 00:00:00 | | 2000-09-12 | 38,69 | 964.400 | 39,50 | 38,06 | 39,38 | 00:00:00 | | 2000-09-13 | 37,75 | 1.187.000 | 38,75 | 37,63 | 38,44 | 00:00:00 | | 2000-09-14 | 37,25 | 918.400 | 37,75 | 36,56 | 37,75 | 00:00:00 | | 2000-09-15 | 38,28 | 1.513.900 | 38,38 | 37,31 | 37,38 | 00:00:00 | | 2000-09-18 | 37,67 | 762.200 | 38,06 | 37,38 | 38,00 | 00:00:00 | | 2000-09-19 | 36,38 | 1.440.300 | 38,44 | 36,38 | 38,38 | 00:00:00 | | 2000-09-20 | 35,63 | 882.000 | 36,56 | 35,38 | 36,38 | 00:00:00 | | 2000-09-21 | 35,19 | 773.100 | 36,25 | 35,00 | 35,63 | 00:00:00 | | 2000-09-22 | 35,50 | 618.900 | 36,25 | 35,13 | 35,19 | 00:00:00 | | 2000-09-25 | 35,50 | 793.400 | 36,00 | 35,19 | 35,81 | 00:00:00 | | 2000-09-26 | 36,44 | 1.208.400 | 36,56 | 35,50 | 35,50 | 00:00:00 | | 2000-09-27 | 36,89 | 678.100 | 36,94 | 35,69 | 36,13 | 00:00:00 | | 2000-09-28 | 39,44 | 2.671.900 | 39,81 | 37,13 | 37,38 | 00:00:00 | | 2000-09-29 | 39,14 | 1.192.700 | 39,88 | 39,00 | 39,00 | 00:00:00 | | 2000-10-02 | 39,06 | 937.800 | 39,25 | 38,06 | 39,13 | 00:00:00 | | 2000-10-03 | 38,56 | 972.800 | 39,94 | 38,50 | 38,81 | 00:00:00 | | 2000-10-04 | 38,00 | 1.650.200 | 38,88 | 36,63 | 38,56 | 00:00:00 | | 2000-10-05 | 36,50 | 1.063.400 | 38,63 | 36,38 | 37,94 | 00:00:00 | | 2000-10-06 | 36,69 | 683.100 | 37,31 | 36,50 | 36,88 | 00:00:00 | | 2000-10-09 | 36,50 | 428.600 | 37,25 | 36,19 | 36,81 | 00:00:00 | | 2000-10-10 | 37,25 | 962.000 | 37,94 | 36,50 | 36,50 | 00:00:00 | | 2000-10-11 | 37,94 | 1.333.000 | 37,94 | 37,06 | 37,25 | 00:00:00 | | 2000-10-12 | 38,13 | 1.093.000 | 38,94 | 37,38 | 37,69 | 00:00:00 | | 2000-10-13 | 38,81 | 884.100 | 38,81 | 38,19 | 38,19 | 00:00:00 | | 2000-10-16 | 39,31 | 1.077.300 | 39,75 | 38,56 | 38,56 | 00:00:00 | | 2000-10-17 | 39,19 | 524.700 | 39,75 | 39,00 | 39,31 | 00:00:00 | | 2000-10-18 | 38,25 | 803.100 | 39,38 | 37,75 | 39,00 | 00:00:00 | | 2000-10-19 | 37,94 | 503.400 | 38,44 | 37,25 | 37,63 | 00:00:00 | | 2000-10-20 | 37,69 | 670.200 | 38,31 | 37,38 | 37,63 | 00:00:00 | | 2000-10-23 | 38,19 | 703.600 | 39,00 | 37,88 | 38,00 | 00:00:00 | | 2000-10-24 | 38,19 | 661.200 | 39,00 | 37,63 | 38,88 | 00:00:00 | | 2000-10-25 | 38,44 | 765.200 | 39,00 | 37,75 | 38,38 | 00:00:00 | | 2000-10-26 | 38,38 | 968.400 | 38,56 | 37,75 | 38,19 | 00:00:00 | | 2000-10-27 | 39,94 | 1.470.500 | 39,94 | 38,00 | 38,19 | 00:00:00 | | 2000-10-30 | 41,81 | 1.794.700 | 42,38 | 39,81 | 39,94 | 00:00:00 | | 2000-10-31 | 41,50 | 703.100 | 41,75 | 40,88 | 41,56 | 00:00:00 | | 2000-11-01 | 42,31 | 969.700 | 42,31 | 41,19 | 41,38 | 00:00:00 | | 2000-11-02 | 41,81 | 702.200 | 42,31 | 41,63 | 42,31 | 00:00:00 | | 2000-11-03 | 41,38 | 422.200 | 41,75 | 41,13 | 41,50 | 00:00:00 | | 2000-11-06 | 41,38 | 885.300 | 41,94 | 41,06 | 41,13 | 00:00:00 | | 2000-11-07 | 40,94 | 2.664.700 | 41,50 | 40,31 | 41,25 | 00:00:00 | | 2000-11-08 | 40,63 | 2.237.300 | 40,88 | 40,25 | 40,31 | 00:00:00 | | 2000-11-09 | 41,25 | 880.600 | 41,25 | 40,56 | 40,63 | 00:00:00 | | 2000-11-10 | 42,00 | 1.201.700 | 42,19 | 41,06 | 41,25 | 00:00:00 | | 2000-11-13 | 41,94 | 1.300.900 | 43,25 | 41,63 | 42,00 | 00:00:00 | | 2000-11-14 | 40,81 | 718.700 | 41,50 | 40,63 | 41,31 | 00:00:00 | | 2000-11-15 | 41,44 | 1.010.200 | 41,63 | 40,81 | 41,06 | 00:00:00 | | 2000-11-16 | 42,25 | 840.200 | 42,44 | 41,31 | 41,31 | 00:00:00 | | 2000-11-17 | 43,00 | 629.400 | 43,06 | 42,00 | 42,25 | 00:00:00 | | 2000-11-20 | 43,19 | 847.200 | 43,88 | 43,00 | 43,25 | 00:00:00 | | 2000-11-21 | 43,81 | 1.340.500 | 43,88 | 42,63 | 42,88 | 00:00:00 | | 2000-11-22 | 43,63 | 1.053.300 | 44,25 | 43,38 | 43,56 | 00:00:00 | | 2000-11-24 | 42,88 | 261.700 | 43,38 | 42,88 | 43,38 | 00:00:00 | | 2000-11-27 | 43,13 | 1.078.700 | 43,25 | 42,50 | 42,94 | 00:00:00 | | 2000-11-28 | 43,94 | 2.047.300 | 44,19 | 42,88 | 43,13 | 00:00:00 | | 2000-11-29 | 45,56 | 1.043.700 | 45,56 | 44,00 | 44,00 | 00:00:00 | | 2000-11-30 | 46,00 | 2.043.000 | 46,25 | 45,63 | 45,81 | 00:00:00 | | 2000-12-01 | 45,50 | 1.649.800 | 45,88 | 45,00 | 45,69 | 00:00:00 | | 2000-12-04 | 46,38 | 1.633.300 | 46,75 | 45,13 | 45,13 | 00:00:00 | | 2000-12-05 | 46,38 | 1.946.700 | 46,44 | 45,63 | 46,38 | 00:00:00 | | 2000-12-06 | 45,56 | 2.248.000 | 46,94 | 45,31 | 46,38 | 00:00:00 | | 2000-12-07 | 45,06 | 1.468.800 | 45,94 | 44,81 | 45,69 | 00:00:00 | | 2000-12-08 | 45,19 | 1.104.700 | 45,38 | 43,88 | 45,00 | 00:00:00 | | 2000-12-11 | 44,75 | 1.044.800 | 45,31 | 44,06 | 45,31 | 00:00:00 | | 2000-12-12 | 45,25 | 961.100 | 45,38 | 44,69 | 44,75 | 00:00:00 | | 2000-12-13 | 45,31 | 1.110.600 | 45,88 | 45,06 | 45,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
