|
 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 | | 2013-09-06 | 42,56 | 3.384.100 | 43,00 | 42,36 | 42,38 | 00:00:00 | | 2013-09-09 | 42,67 | 2.010.800 | 42,77 | 42,41 | 42,64 | 00:00:00 | | 2013-09-10 | 42,89 | 2.129.200 | 42,99 | 42,56 | 42,80 | 00:00:00 | | 2013-09-11 | 42,21 | 4.358.700 | 42,87 | 42,16 | 42,81 | 00:00:00 | | 2013-09-12 | 41,92 | 3.227.800 | 42,55 | 41,86 | 42,33 | 00:00:00 | | 2013-09-13 | 42,62 | 4.836.600 | 42,90 | 42,05 | 42,10 | 00:00:00 | | 2013-09-16 | 42,82 | 3.005.300 | 43,45 | 42,72 | 43,22 | 00:00:00 | | 2013-09-17 | 43,20 | 2.611.900 | 43,23 | 42,78 | 42,86 | 00:00:00 | | 2013-09-18 | 44,81 | 6.238.000 | 45,11 | 42,92 | 43,05 | 00:00:00 | | 2013-09-19 | 44,67 | 4.187.000 | 45,12 | 44,32 | 44,92 | 00:00:00 | | 2013-09-20 | 43,73 | 3.950.200 | 44,63 | 43,66 | 44,56 | 00:00:00 | | 2013-09-23 | 44,33 | 3.713.600 | 44,72 | 43,70 | 43,82 | 00:00:00 | | 2013-09-24 | 44,21 | 2.460.900 | 44,37 | 44,07 | 44,33 | 00:00:00 | | 2013-09-25 | 43,79 | 2.153.200 | 44,36 | 43,77 | 44,30 | 00:00:00 | | 2013-09-26 | 43,64 | 1.724.300 | 43,99 | 43,45 | 43,74 | 00:00:00 | | 2013-09-27 | 43,44 | 1.803.700 | 43,75 | 43,22 | 43,35 | 00:00:00 | | 2013-09-30 | 43,35 | 2.429.300 | 43,60 | 43,15 | 43,23 | 00:00:00 | | 2013-10-01 | 43,72 | 2.163.700 | 43,81 | 43,33 | 43,52 | 00:00:00 | | 2013-10-02 | 43,88 | 2.359.000 | 43,88 | 43,44 | 43,62 | 00:00:00 | | 2013-10-03 | 43,33 | 3.108.300 | 43,65 | 43,19 | 43,60 | 00:00:00 | | 2013-10-04 | 43,34 | 1.707.800 | 43,61 | 43,20 | 43,39 | 00:00:00 | | 2013-10-07 | 43,14 | 1.767.900 | 43,57 | 43,02 | 43,08 | 00:00:00 | | 2013-10-08 | 43,49 | 2.698.600 | 43,93 | 43,01 | 43,03 | 00:00:00 | | 2013-10-09 | 43,68 | 3.545.900 | 44,42 | 43,46 | 43,53 | 00:00:00 | | 2013-10-10 | 44,14 | 2.682.300 | 44,20 | 43,26 | 43,76 | 00:00:00 | | 2013-10-11 | 44,27 | 1.891.000 | 44,36 | 43,96 | 44,07 | 00:00:00 | | 2013-10-14 | 44,07 | 2.827.400 | 44,21 | 43,37 | 44,17 | 00:00:00 | | 2013-10-15 | 43,48 | 2.292.300 | 44,01 | 43,42 | 43,86 | 00:00:00 | | 2013-10-16 | 43,77 | 2.531.200 | 43,77 | 43,29 | 43,55 | 00:00:00 | | 2013-10-17 | 44,63 | 3.592.300 | 44,75 | 43,54 | 43,73 | 00:00:00 | | 2013-10-18 | 44,82 | 2.688.600 | 44,93 | 44,44 | 44,62 | 00:00:00 | | 2013-10-21 | 44,64 | 2.406.800 | 44,88 | 44,38 | 44,84 | 00:00:00 | | 2013-10-22 | 45,24 | 3.655.300 | 45,51 | 44,50 | 44,71 | 00:00:00 | | 2013-10-23 | 46,52 | 6.079.300 | 47,01 | 45,42 | 46,00 | 00:00:00 | | 2013-10-24 | 46,72 | 8.961.900 | 46,80 | 46,16 | 46,52 | 00:00:00 | | 2013-10-25 | 47,28 | 9.816.800 | 47,30 | 46,44 | 46,68 | 00:00:00 | | 2013-10-28 | 47,30 | 12.238.500 | 47,56 | 47,13 | 47,23 | 00:00:00 | | 2013-10-29 | 47,27 | 3.176.300 | 47,59 | 47,15 | 47,38 | 00:00:00 | | 2013-10-30 | 47,10 | 3.836.900 | 47,58 | 47,04 | 47,42 | 00:00:00 | | 2013-10-31 | 46,84 | 3.948.600 | 47,27 | 46,34 | 47,16 | 00:00:00 | | 2013-11-01 | 47,04 | 2.989.200 | 47,28 | 46,87 | 47,00 | 00:00:00 | | 2013-11-04 | 47,19 | 3.914.900 | 47,27 | 46,68 | 47,21 | 00:00:00 | | 2013-11-05 | 46,57 | 5.175.800 | 47,37 | 46,57 | 47,19 | 00:00:00 | | 2013-11-06 | 46,74 | 3.399.200 | 46,79 | 46,05 | 46,25 | 00:00:00 | | 2013-11-07 | 46,25 | 3.239.700 | 46,88 | 46,17 | 46,75 | 00:00:00 | | 2013-11-08 | 46,25 | 3.783.600 | 46,28 | 45,35 | 46,09 | 00:00:00 | | 2013-11-11 | 47,10 | 5.700.900 | 47,78 | 46,55 | 46,82 | 00:00:00 | | 2013-11-12 | 47,37 | 7.700.500 | 47,85 | 47,30 | 47,76 | 00:00:00 | | 2013-11-13 | 47,32 | 4.503.700 | 47,33 | 46,55 | 47,17 | 00:00:00 | | 2013-11-14 | 47,59 | 3.672.700 | 47,74 | 47,27 | 47,41 | 00:00:00 | | 2013-11-15 | 47,84 | 3.113.500 | 47,85 | 47,31 | 47,46 | 00:00:00 | | 2013-11-18 | 48,32 | 4.476.700 | 48,40 | 48,00 | 48,24 | 00:00:00 | | 2013-11-19 | 48,01 | 3.682.700 | 48,39 | 47,84 | 48,20 | 00:00:00 | | 2013-11-20 | 47,51 | 3.390.500 | 48,26 | 47,46 | 48,09 | 00:00:00 | | 2013-11-21 | 47,63 | 2.524.200 | 47,87 | 47,36 | 47,61 | 00:00:00 | | 2013-11-22 | 47,70 | 2.622.700 | 47,79 | 47,32 | 47,54 | 00:00:00 | | 2013-11-25 | 47,55 | 2.935.800 | 47,86 | 47,42 | 47,70 | 00:00:00 | | 2013-11-26 | 47,44 | 3.647.500 | 47,78 | 47,34 | 47,62 | 00:00:00 | | 2013-11-27 | 47,07 | 3.276.600 | 47,53 | 47,01 | 47,42 | 00:00:00 | | 2013-11-29 | 47,06 | 1.519.200 | 47,51 | 47,05 | 47,08 | 00:00:00 | | 2013-12-02 | 46,63 | 3.557.600 | 47,21 | 46,35 | 47,21 | 00:00:00 | | 2013-12-03 | 46,87 | 3.170.900 | 46,98 | 46,36 | 46,44 | 00:00:00 | | 2013-12-04 | 46,86 | 3.559.500 | 47,14 | 46,45 | 46,73 | 00:00:00 | | 2013-12-05 | 46,48 | 4.218.000 | 46,82 | 46,40 | 46,72 | 00:00:00 | | 2013-12-06 | 47,10 | 3.607.600 | 47,20 | 46,51 | 46,54 | 00:00:00 | | 2013-12-09 | 46,72 | 4.209.500 | 46,99 | 46,39 | 46,93 | 00:00:00 | | 2013-12-10 | 46,16 | 3.488.400 | 46,95 | 46,06 | 46,84 | 00:00:00 | | 2013-12-11 | 45,78 | 2.954.200 | 46,25 | 45,72 | 46,25 | 00:00:00 | | 2013-12-12 | 45,89 | 2.806.000 | 46,26 | 45,75 | 45,83 | 00:00:00 | | 2013-12-13 | 45,80 | 2.180.000 | 46,09 | 45,57 | 45,89 | 00:00:00 | | 2013-12-16 | 45,97 | 3.333.200 | 46,48 | 45,73 | 46,05 | 00:00:00 | | 2013-12-17 | 45,82 | 2.334.600 | 46,02 | 45,66 | 46,00 | 00:00:00 | | 2013-12-18 | 46,51 | 3.408.300 | 46,53 | 45,24 | 45,92 | 00:00:00 | | 2013-12-19 | 46,38 | 4.386.300 | 46,59 | 45,56 | 46,20 | 00:00:00 | | 2013-12-20 | 46,72 | 4.407.100 | 47,09 | 46,42 | 46,45 | 00:00:00 | | 2013-12-23 | 46,41 | 2.466.500 | 47,00 | 46,36 | 46,95 | 00:00:00 | | 2013-12-24 | 46,59 | 602.400 | 46,69 | 46,18 | 46,35 | 00:00:00 | | 2013-12-26 | 46,42 | 1.527.100 | 46,77 | 46,34 | 46,69 | 00:00:00 | | 2013-12-27 | 46,50 | 1.657.200 | 46,53 | 46,15 | 46,36 | 00:00:00 | | 2013-12-30 | 46,64 | 1.920.900 | 46,69 | 46,42 | 46,58 | 00:00:00 | | 2013-12-31 | 46,74 | 1.454.700 | 46,85 | 46,49 | 46,77 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
