|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 43,97 | 1.932.200 | 44,13 | 43,69 | 43,72 | 00:00:00 | | 2012-09-21 | 44,01 | 3.005.000 | 44,10 | 43,78 | 44,07 | 00:00:00 | | 2012-09-24 | 44,45 | 1.994.300 | 44,56 | 44,03 | 44,12 | 00:00:00 | | 2012-09-25 | 44,36 | 1.999.200 | 44,84 | 44,34 | 44,48 | 00:00:00 | | 2012-09-26 | 44,36 | 1.783.200 | 44,81 | 44,27 | 44,45 | 00:00:00 | | 2012-09-27 | 43,82 | 2.641.600 | 44,44 | 43,74 | 44,43 | 00:00:00 | | 2012-09-28 | 43,94 | 2.553.100 | 44,03 | 43,57 | 43,80 | 00:00:00 | | 2012-10-01 | 43,91 | 1.540.200 | 44,30 | 43,82 | 44,07 | 00:00:00 | | 2012-10-02 | 44,17 | 1.738.300 | 44,17 | 43,80 | 43,97 | 00:00:00 | | 2012-10-03 | 44,44 | 1.671.300 | 44,50 | 44,05 | 44,18 | 00:00:00 | | 2012-10-04 | 44,46 | 1.600.100 | 44,78 | 44,40 | 44,49 | 00:00:00 | | 2012-10-05 | 44,22 | 1.874.000 | 44,60 | 44,16 | 44,59 | 00:00:00 | | 2012-10-08 | 44,36 | 1.250.600 | 44,43 | 44,04 | 44,19 | 00:00:00 | | 2012-10-09 | 44,43 | 1.320.500 | 44,60 | 44,30 | 44,32 | 00:00:00 | | 2012-10-10 | 44,08 | 1.824.500 | 44,44 | 44,05 | 44,41 | 00:00:00 | | 2012-10-11 | 44,24 | 1.722.900 | 44,59 | 44,05 | 44,31 | 00:00:00 | | 2012-10-12 | 44,12 | 1.344.300 | 44,50 | 44,02 | 44,36 | 00:00:00 | | 2012-10-15 | 44,51 | 1.574.800 | 44,58 | 44,00 | 44,15 | 00:00:00 | | 2012-10-16 | 44,56 | 1.345.500 | 44,79 | 44,36 | 44,62 | 00:00:00 | | 2012-10-17 | 45,02 | 2.420.500 | 45,20 | 44,57 | 44,66 | 00:00:00 | | 2012-10-18 | 45,27 | 2.151.200 | 45,41 | 44,88 | 45,02 | 00:00:00 | | 2012-10-19 | 44,98 | 2.096.400 | 45,34 | 44,77 | 45,11 | 00:00:00 | | 2012-10-22 | 44,95 | 1.765.900 | 45,14 | 44,69 | 45,02 | 00:00:00 | | 2012-10-23 | 44,62 | 1.893.300 | 44,84 | 44,37 | 44,70 | 00:00:00 | | 2012-10-24 | 43,82 | 3.822.600 | 44,69 | 43,68 | 44,52 | 00:00:00 | | 2012-10-25 | 43,91 | 6.292.600 | 44,29 | 43,69 | 44,10 | 00:00:00 | | 2012-10-26 | 43,95 | 6.276.800 | 44,07 | 43,69 | 43,99 | 00:00:00 | | 2012-10-31 | 44,44 | 2.416.200 | 44,55 | 43,99 | 44,19 | 00:00:00 | | 2012-11-01 | 44,39 | 1.860.000 | 44,62 | 44,30 | 44,57 | 00:00:00 | | 2012-11-02 | 44,23 | 1.999.800 | 44,64 | 44,17 | 44,64 | 00:00:00 | | 2012-11-05 | 43,49 | 2.249.300 | 44,14 | 43,45 | 44,06 | 00:00:00 | | 2012-11-06 | 43,32 | 3.770.000 | 43,72 | 43,25 | 43,53 | 00:00:00 | | 2012-11-07 | 42,07 | 4.281.800 | 42,55 | 41,80 | 42,25 | 00:00:00 | | 2012-11-08 | 42,04 | 2.626.300 | 42,54 | 42,03 | 42,07 | 00:00:00 | | 2012-11-09 | 41,80 | 2.002.400 | 42,16 | 41,75 | 41,91 | 00:00:00 | | 2012-11-12 | 41,27 | 2.849.900 | 41,87 | 41,05 | 41,78 | 00:00:00 | | 2012-11-13 | 41,34 | 2.753.900 | 41,65 | 41,10 | 41,14 | 00:00:00 | | 2012-11-14 | 41,18 | 2.695.100 | 41,46 | 41,01 | 41,37 | 00:00:00 | | 2012-11-15 | 40,96 | 2.553.700 | 41,47 | 40,72 | 41,09 | 00:00:00 | | 2012-11-16 | 41,52 | 2.616.300 | 41,56 | 40,78 | 41,00 | 00:00:00 | | 2012-11-19 | 41,45 | 2.193.700 | 41,75 | 41,19 | 41,69 | 00:00:00 | | 2012-11-20 | 41,18 | 3.050.800 | 41,50 | 41,01 | 41,45 | 00:00:00 | | 2012-11-21 | 40,99 | 2.702.600 | 41,27 | 40,56 | 41,27 | 00:00:00 | | 2012-11-23 | 41,03 | 1.179.400 | 41,10 | 40,68 | 41,07 | 00:00:00 | | 2012-11-26 | 41,48 | 2.659.100 | 41,61 | 40,93 | 40,98 | 00:00:00 | | 2012-11-27 | 41,45 | 2.342.900 | 41,76 | 41,31 | 41,48 | 00:00:00 | | 2012-11-28 | 41,88 | 2.192.100 | 41,88 | 41,24 | 41,47 | 00:00:00 | | 2012-11-29 | 42,18 | 2.157.600 | 42,21 | 41,72 | 41,85 | 00:00:00 | | 2012-11-30 | 42,65 | 3.183.900 | 42,67 | 42,16 | 42,37 | 00:00:00 | | 2012-12-03 | 42,28 | 2.208.900 | 42,70 | 42,10 | 42,65 | 00:00:00 | | 2012-12-04 | 42,35 | 1.500.200 | 42,48 | 42,27 | 42,36 | 00:00:00 | | 2012-12-05 | 43,20 | 3.452.900 | 43,46 | 42,33 | 42,34 | 00:00:00 | | 2012-12-06 | 43,27 | 1.659.200 | 43,43 | 43,04 | 43,23 | 00:00:00 | | 2012-12-07 | 43,27 | 1.948.700 | 43,48 | 43,03 | 43,36 | 00:00:00 | | 2012-12-10 | 43,37 | 1.688.700 | 43,42 | 43,12 | 43,31 | 00:00:00 | | 2012-12-11 | 43,44 | 2.283.900 | 43,63 | 43,29 | 43,41 | 00:00:00 | | 2012-12-12 | 43,48 | 2.176.400 | 43,76 | 43,36 | 43,48 | 00:00:00 | | 2012-12-13 | 42,94 | 2.092.900 | 43,54 | 42,86 | 43,47 | 00:00:00 | | 2012-12-14 | 42,84 | 2.204.300 | 43,10 | 42,74 | 42,86 | 00:00:00 | | 2012-12-17 | 43,53 | 2.400.800 | 43,60 | 42,89 | 42,89 | 00:00:00 | | 2012-12-18 | 43,91 | 3.328.400 | 44,10 | 43,38 | 43,50 | 00:00:00 | | 2012-12-19 | 43,51 | 2.039.100 | 44,04 | 43,48 | 44,04 | 00:00:00 | | 2012-12-20 | 43,60 | 2.150.100 | 43,78 | 43,47 | 43,60 | 00:00:00 | | 2012-12-21 | 43,45 | 5.648.100 | 43,62 | 42,97 | 43,10 | 00:00:00 | | 2012-12-24 | 43,20 | 954.800 | 43,46 | 42,99 | 43,41 | 00:00:00 | | 2012-12-26 | 42,79 | 1.760.100 | 43,36 | 42,73 | 43,28 | 00:00:00 | | 2012-12-27 | 42,64 | 2.377.700 | 42,91 | 42,24 | 42,70 | 00:00:00 | | 2012-12-28 | 42,21 | 1.726.400 | 42,66 | 42,21 | 42,41 | 00:00:00 | | 2012-12-31 | 42,68 | 3.289.000 | 42,73 | 41,92 | 42,12 | 00:00:00 | | 2013-01-02 | 43,65 | 3.979.400 | 43,65 | 43,14 | 43,17 | 00:00:00 | | 2013-01-03 | 43,62 | 2.355.300 | 43,86 | 43,53 | 43,65 | 00:00:00 | | 2013-01-04 | 43,55 | 2.679.200 | 43,72 | 43,48 | 43,64 | 00:00:00 | | 2013-01-07 | 43,37 | 2.361.500 | 43,52 | 43,17 | 43,43 | 00:00:00 | | 2013-01-08 | 43,15 | 2.517.400 | 43,40 | 43,11 | 43,27 | 00:00:00 | | 2013-01-09 | 43,16 | 2.064.800 | 43,28 | 42,92 | 43,10 | 00:00:00 | | 2013-01-10 | 43,55 | 2.071.000 | 43,55 | 43,12 | 43,25 | 00:00:00 | | 2013-01-11 | 43,24 | 2.849.600 | 43,59 | 43,05 | 43,34 | 00:00:00 | | 2013-01-14 | 43,24 | 2.047.000 | 43,38 | 43,14 | 43,24 | 00:00:00 | | 2013-01-15 | 43,16 | 2.187.600 | 43,22 | 42,98 | 43,11 | 00:00:00 | | 2013-01-16 | 43,12 | 1.564.500 | 43,28 | 43,07 | 43,16 | 00:00:00 | | 2013-01-17 | 43,20 | 1.902.200 | 43,40 | 42,94 | 43,01 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
