|
 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 | | 2000-12-13 | 45,31 | 1.110.600 | 45,88 | 45,06 | 45,31 | 00:00:00 | | 2000-12-14 | 43,94 | 1.431.600 | 45,44 | 43,81 | 45,19 | 00:00:00 | | 2000-12-15 | 43,75 | 1.640.800 | 44,31 | 43,06 | 43,06 | 00:00:00 | | 2000-12-18 | 43,94 | 763.400 | 44,25 | 43,75 | 43,75 | 00:00:00 | | 2000-12-19 | 44,69 | 1.041.900 | 44,75 | 44,00 | 44,19 | 00:00:00 | | 2000-12-20 | 46,75 | 2.201.300 | 47,25 | 44,50 | 44,75 | 00:00:00 | | 2000-12-21 | 46,38 | 782.800 | 46,75 | 45,81 | 46,75 | 00:00:00 | | 2000-12-22 | 46,63 | 459.400 | 46,81 | 45,38 | 45,94 | 00:00:00 | | 2000-12-26 | 48,00 | 683.100 | 48,94 | 47,13 | 47,50 | 00:00:00 | | 2000-12-27 | 47,94 | 540.300 | 48,75 | 47,69 | 48,06 | 00:00:00 | | 2000-12-28 | 47,06 | 558.900 | 47,75 | 46,75 | 47,50 | 00:00:00 | | 2000-12-29 | 46,50 | 815.300 | 47,25 | 46,38 | 46,94 | 00:00:00 | | 2001-01-02 | 45,56 | 1.201.100 | 46,13 | 45,25 | 46,13 | 00:00:00 | | 2001-01-03 | 43,75 | 1.466.100 | 46,63 | 43,50 | 45,56 | 00:00:00 | | 2001-01-04 | 41,56 | 1.902.500 | 43,06 | 40,50 | 43,00 | 00:00:00 | | 2001-01-05 | 40,81 | 1.494.800 | 42,44 | 40,75 | 41,50 | 00:00:00 | | 2001-01-08 | 41,50 | 1.263.400 | 41,56 | 40,31 | 40,81 | 00:00:00 | | 2001-01-09 | 42,25 | 861.200 | 42,25 | 41,13 | 41,50 | 00:00:00 | | 2001-01-10 | 41,63 | 1.392.700 | 42,75 | 41,38 | 42,13 | 00:00:00 | | 2001-01-11 | 39,81 | 1.555.500 | 41,75 | 39,25 | 41,75 | 00:00:00 | | 2001-01-12 | 40,50 | 1.503.300 | 40,50 | 39,31 | 39,63 | 00:00:00 | | 2001-01-16 | 40,69 | 2.233.000 | 40,75 | 39,44 | 40,63 | 00:00:00 | | 2001-01-17 | 40,69 | 1.277.500 | 41,44 | 40,13 | 40,69 | 00:00:00 | | 2001-01-18 | 41,19 | 1.285.800 | 41,31 | 40,44 | 40,44 | 00:00:00 | | 2001-01-19 | 41,25 | 1.277.300 | 42,06 | 40,06 | 40,88 | 00:00:00 | | 2001-01-22 | 41,63 | 715.600 | 42,50 | 41,19 | 41,56 | 00:00:00 | | 2001-01-23 | 42,13 | 474.400 | 42,81 | 42,06 | 42,25 | 00:00:00 | | 2001-01-24 | 43,13 | 815.900 | 43,44 | 42,25 | 42,25 | 00:00:00 | | 2001-01-25 | 43,56 | 825.500 | 44,19 | 43,50 | 44,13 | 00:00:00 | | 2001-01-26 | 43,38 | 1.164.500 | 44,06 | 42,88 | 43,69 | 00:00:00 | | 2001-01-29 | 43,86 | 565.000 | 44,75 | 43,36 | 43,36 | 00:00:00 | | 2001-01-30 | 43,93 | 747.400 | 44,17 | 43,45 | 43,94 | 00:00:00 | | 2001-01-31 | 43,25 | 1.368.800 | 43,93 | 43,00 | 43,93 | 00:00:00 | | 2001-02-01 | 43,02 | 1.069.100 | 43,44 | 42,71 | 43,25 | 00:00:00 | | 2001-02-02 | 43,30 | 474.500 | 43,80 | 43,03 | 43,05 | 00:00:00 | | 2001-02-05 | 44,00 | 591.500 | 44,19 | 43,50 | 43,50 | 00:00:00 | | 2001-02-06 | 44,51 | 2.436.100 | 44,60 | 43,99 | 44,00 | 00:00:00 | | 2001-02-07 | 44,37 | 774.800 | 45,07 | 44,20 | 44,75 | 00:00:00 | | 2001-02-08 | 45,20 | 718.800 | 45,28 | 44,40 | 44,55 | 00:00:00 | | 2001-02-09 | 46,12 | 1.059.500 | 46,31 | 45,35 | 45,60 | 00:00:00 | | 2001-02-12 | 45,52 | 785.700 | 46,47 | 45,00 | 46,25 | 00:00:00 | | 2001-02-13 | 45,49 | 691.500 | 46,20 | 44,81 | 45,52 | 00:00:00 | | 2001-02-14 | 45,32 | 677.900 | 46,78 | 44,90 | 45,49 | 00:00:00 | | 2001-02-15 | 45,36 | 551.200 | 45,44 | 44,85 | 45,25 | 00:00:00 | | 2001-02-16 | 46,28 | 904.800 | 46,50 | 45,80 | 45,80 | 00:00:00 | | 2001-02-20 | 46,97 | 637.100 | 47,15 | 45,98 | 46,00 | 00:00:00 | | 2001-02-21 | 46,95 | 684.200 | 47,95 | 46,83 | 46,97 | 00:00:00 | | 2001-02-22 | 47,49 | 828.300 | 47,93 | 47,05 | 47,25 | 00:00:00 | | 2001-02-23 | 47,20 | 962.600 | 47,92 | 46,03 | 47,60 | 00:00:00 | | 2001-02-26 | 47,28 | 885.000 | 48,10 | 46,85 | 47,21 | 00:00:00 | | 2001-02-27 | 47,48 | 652.300 | 47,70 | 47,00 | 47,00 | 00:00:00 | | 2001-02-28 | 47,54 | 776.900 | 48,06 | 47,05 | 48,00 | 00:00:00 | | 2001-03-01 | 47,55 | 651.200 | 47,99 | 47,30 | 47,60 | 00:00:00 | | 2001-03-02 | 47,17 | 1.346.900 | 47,95 | 46,62 | 47,55 | 00:00:00 | | 2001-03-05 | 47,07 | 628.200 | 47,35 | 46,88 | 47,17 | 00:00:00 | | 2001-03-06 | 47,18 | 767.900 | 47,75 | 46,76 | 47,75 | 00:00:00 | | 2001-03-07 | 47,24 | 939.600 | 47,49 | 46,61 | 46,70 | 00:00:00 | | 2001-03-08 | 46,79 | 1.212.400 | 47,14 | 46,10 | 46,10 | 00:00:00 | | 2001-03-09 | 46,64 | 1.105.900 | 46,85 | 46,09 | 46,79 | 00:00:00 | | 2001-03-12 | 46,46 | 904.800 | 47,15 | 46,43 | 46,55 | 00:00:00 | | 2001-03-13 | 45,72 | 723.000 | 46,30 | 45,69 | 46,25 | 00:00:00 | | 2001-03-14 | 44,58 | 742.000 | 45,33 | 44,40 | 45,25 | 00:00:00 | | 2001-03-15 | 45,13 | 702.200 | 45,25 | 44,60 | 44,64 | 00:00:00 | | 2001-03-16 | 44,70 | 956.500 | 45,40 | 44,45 | 45,01 | 00:00:00 | | 2001-03-19 | 44,17 | 598.200 | 44,85 | 43,95 | 44,70 | 00:00:00 | | 2001-03-20 | 44,65 | 995.300 | 45,23 | 44,08 | 44,50 | 00:00:00 | | 2001-03-21 | 43,91 | 1.664.900 | 44,97 | 43,76 | 44,15 | 00:00:00 | | 2001-03-22 | 42,00 | 1.141.600 | 44,10 | 41,45 | 43,91 | 00:00:00 | | 2001-03-23 | 42,75 | 1.083.300 | 43,01 | 42,10 | 42,30 | 00:00:00 | | 2001-03-26 | 44,23 | 688.800 | 44,40 | 43,50 | 43,70 | 00:00:00 | | 2001-03-27 | 44,83 | 861.700 | 45,19 | 44,25 | 44,25 | 00:00:00 | | 2001-03-28 | 45,14 | 842.300 | 45,45 | 44,30 | 44,83 | 00:00:00 | | 2001-03-29 | 45,75 | 906.700 | 45,75 | 44,15 | 45,14 | 00:00:00 | | 2001-03-30 | 47,00 | 1.033.700 | 47,03 | 46,00 | 46,00 | 00:00:00 | | 2001-04-02 | 47,61 | 896.200 | 47,74 | 46,95 | 47,00 | 00:00:00 | | 2001-04-03 | 48,02 | 1.578.100 | 48,40 | 46,87 | 47,36 | 00:00:00 | | 2001-04-04 | 47,61 | 1.192.300 | 48,20 | 47,30 | 47,55 | 00:00:00 | | 2001-04-05 | 47,54 | 923.300 | 47,59 | 46,90 | 47,52 | 00:00:00 | | 2001-04-06 | 47,34 | 1.478.500 | 47,94 | 46,00 | 47,85 | 00:00:00 | | 2001-04-09 | 48,61 | 1.212.800 | 49,00 | 47,45 | 47,45 | 00:00:00 | | 2001-04-10 | 48,59 | 1.277.600 | 49,50 | 48,45 | 48,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
