|
 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 | | 2013-12-31 | 46,74 | 1.454.700 | 46,85 | 46,49 | 46,77 | 00:00:00 | | 2014-01-02 | 46,13 | 2.752.000 | 47,06 | 46,04 | 46,98 | 00:00:00 | | 2014-01-03 | 46,11 | 2.419.200 | 46,42 | 45,80 | 46,25 | 00:00:00 | | 2014-01-06 | 46,08 | 2.223.600 | 46,36 | 45,92 | 46,14 | 00:00:00 | | 2014-01-07 | 46,38 | 1.789.600 | 46,49 | 46,06 | 46,12 | 00:00:00 | | 2014-01-08 | 46,10 | 2.552.100 | 46,42 | 45,94 | 46,33 | 00:00:00 | | 2014-01-09 | 46,28 | 1.924.800 | 46,31 | 46,00 | 46,20 | 00:00:00 | | 2014-01-10 | 47,20 | 2.991.500 | 47,59 | 46,58 | 46,59 | 00:00:00 | | 2014-01-13 | 46,67 | 2.752.000 | 47,17 | 46,46 | 47,04 | 00:00:00 | | 2014-01-14 | 46,51 | 2.192.000 | 46,82 | 46,38 | 46,70 | 00:00:00 | | 2014-01-15 | 46,45 | 1.742.900 | 46,58 | 46,27 | 46,51 | 00:00:00 | | 2014-01-16 | 46,58 | 1.593.700 | 46,67 | 46,34 | 46,45 | 00:00:00 | | 2014-01-17 | 46,77 | 2.179.900 | 46,79 | 46,43 | 46,68 | 00:00:00 | | 2014-01-21 | 47,34 | 1.847.800 | 47,36 | 46,93 | 46,93 | 00:00:00 | | 2014-01-22 | 47,52 | 2.142.400 | 47,59 | 47,23 | 47,35 | 00:00:00 | | 2014-01-23 | 47,63 | 3.335.200 | 47,65 | 47,15 | 47,45 | 00:00:00 | | 2014-01-24 | 46,77 | 3.718.700 | 47,69 | 46,77 | 47,46 | 00:00:00 | | 2014-01-27 | 47,18 | 3.434.500 | 47,39 | 46,61 | 46,81 | 00:00:00 | | 2014-01-28 | 47,51 | 2.319.300 | 47,52 | 47,06 | 47,25 | 00:00:00 | | 2014-01-29 | 47,59 | 3.303.000 | 47,97 | 47,27 | 47,33 | 00:00:00 | | 2014-01-30 | 48,24 | 2.793.400 | 48,42 | 47,67 | 47,68 | 00:00:00 | | 2014-01-31 | 48,81 | 4.221.400 | 48,98 | 47,82 | 47,95 | 00:00:00 | | 2014-02-03 | 48,31 | 5.001.600 | 49,39 | 48,21 | 48,93 | 00:00:00 | | 2014-02-04 | 48,50 | 4.266.200 | 48,61 | 48,05 | 48,57 | 00:00:00 | | 2014-02-05 | 47,95 | 3.380.500 | 48,37 | 47,79 | 48,34 | 00:00:00 | | 2014-02-06 | 47,60 | 3.646.000 | 47,62 | 47,23 | 47,43 | 00:00:00 | | 2014-02-07 | 48,03 | 2.486.100 | 48,06 | 47,61 | 47,75 | 00:00:00 | | 2014-02-10 | 48,25 | 3.114.400 | 48,28 | 47,53 | 47,93 | 00:00:00 | | 2014-02-11 | 48,64 | 2.198.900 | 48,79 | 48,15 | 48,19 | 00:00:00 | | 2014-02-12 | 48,98 | 2.707.200 | 48,98 | 48,41 | 48,54 | 00:00:00 | | 2014-02-13 | 49,70 | 2.801.700 | 49,74 | 48,75 | 48,81 | 00:00:00 | | 2014-02-14 | 50,11 | 2.310.500 | 50,12 | 49,41 | 49,56 | 00:00:00 | | 2014-02-18 | 50,39 | 3.077.700 | 50,50 | 50,09 | 50,16 | 00:00:00 | | 2014-02-19 | 50,15 | 2.344.900 | 50,76 | 50,08 | 50,25 | 00:00:00 | | 2014-02-20 | 50,34 | 3.151.700 | 50,76 | 49,80 | 50,08 | 00:00:00 | | 2014-02-21 | 50,56 | 2.979.800 | 50,89 | 50,36 | 50,37 | 00:00:00 | | 2014-02-24 | 50,07 | 2.823.000 | 50,87 | 50,05 | 50,60 | 00:00:00 | | 2014-02-25 | 50,06 | 2.398.700 | 50,57 | 49,93 | 50,18 | 00:00:00 | | 2014-02-26 | 50,27 | 2.034.200 | 50,56 | 50,02 | 50,29 | 00:00:00 | | 2014-02-27 | 49,80 | 2.966.800 | 50,38 | 49,61 | 50,22 | 00:00:00 | | 2014-02-28 | 50,20 | 2.665.000 | 50,43 | 49,89 | 49,91 | 00:00:00 | | 2014-03-03 | 49,72 | 2.023.600 | 50,20 | 49,64 | 49,97 | 00:00:00 | | 2014-03-04 | 50,05 | 2.507.500 | 50,33 | 49,88 | 50,10 | 00:00:00 | | 2014-03-05 | 49,68 | 2.044.800 | 50,30 | 49,62 | 50,11 | 00:00:00 | | 2014-03-06 | 49,25 | 2.104.200 | 49,89 | 49,19 | 49,77 | 00:00:00 | | 2014-03-07 | 49,33 | 2.484.000 | 49,38 | 48,63 | 49,08 | 00:00:00 | | 2014-03-10 | 49,21 | 2.497.800 | 49,58 | 48,97 | 49,32 | 00:00:00 | | 2014-03-11 | 48,70 | 3.522.500 | 49,36 | 48,56 | 49,31 | 00:00:00 | | 2014-03-12 | 49,50 | 2.037.500 | 49,51 | 48,57 | 48,63 | 00:00:00 | | 2014-03-13 | 49,91 | 2.395.000 | 50,10 | 49,41 | 49,55 | 00:00:00 | | 2014-03-14 | 50,11 | 1.993.200 | 50,38 | 49,76 | 49,90 | 00:00:00 | | 2014-03-17 | 50,29 | 2.324.000 | 50,40 | 49,83 | 50,21 | 00:00:00 | | 2014-03-18 | 50,16 | 2.129.600 | 50,49 | 50,06 | 50,41 | 00:00:00 | | 2014-03-19 | 48,94 | 4.187.000 | 50,26 | 48,88 | 50,17 | 00:00:00 | | 2014-03-20 | 48,75 | 3.756.500 | 48,95 | 48,31 | 48,83 | 00:00:00 | | 2014-03-21 | 48,89 | 5.434.900 | 49,61 | 48,69 | 48,95 | 00:00:00 | | 2014-03-24 | 48,76 | 4.289.500 | 49,29 | 48,73 | 48,86 | 00:00:00 | | 2014-03-25 | 49,37 | 4.703.000 | 49,47 | 48,53 | 48,85 | 00:00:00 | | 2014-03-26 | 49,32 | 2.936.300 | 49,65 | 49,19 | 49,43 | 00:00:00 | | 2014-03-27 | 49,80 | 4.253.000 | 49,95 | 48,99 | 49,28 | 00:00:00 | | 2014-03-28 | 50,00 | 2.668.100 | 50,17 | 49,65 | 49,82 | 00:00:00 | | 2014-03-31 | 50,66 | 3.276.700 | 50,95 | 50,00 | 50,18 | 00:00:00 | | 2014-04-01 | 50,40 | 3.006.200 | 50,81 | 50,17 | 50,77 | 00:00:00 | | 2014-04-02 | 50,41 | 2.759.500 | 50,56 | 49,99 | 50,37 | 00:00:00 | | 2014-04-03 | 50,57 | 1.962.100 | 50,75 | 50,31 | 50,50 | 00:00:00 | | 2014-04-04 | 50,78 | 2.778.200 | 51,40 | 50,61 | 50,78 | 00:00:00 | | 2014-04-07 | 50,69 | 2.786.000 | 51,31 | 50,68 | 50,90 | 00:00:00 | | 2014-04-08 | 51,41 | 2.909.000 | 51,50 | 50,35 | 50,78 | 00:00:00 | | 2014-04-09 | 51,54 | 3.132.100 | 51,62 | 50,95 | 51,43 | 00:00:00 | | 2014-04-10 | 50,99 | 3.935.300 | 51,90 | 50,96 | 51,60 | 00:00:00 | | 2014-04-11 | 50,90 | 3.052.400 | 51,47 | 50,86 | 51,11 | 00:00:00 | | 2014-04-14 | 51,28 | 2.863.400 | 51,43 | 50,80 | 51,26 | 00:00:00 | | 2014-04-15 | 52,32 | 3.915.900 | 52,35 | 51,25 | 51,32 | 00:00:00 | | 2014-04-16 | 52,50 | 2.526.000 | 52,50 | 52,02 | 52,27 | 00:00:00 | | 2014-04-17 | 51,73 | 2.165.300 | 52,60 | 51,63 | 52,35 | 00:00:00 | | 2014-04-21 | 51,65 | 2.344.200 | 52,16 | 51,43 | 51,58 | 00:00:00 | | 2014-04-22 | 51,67 | 2.783.200 | 51,82 | 51,22 | 51,65 | 00:00:00 | | 2014-04-23 | 51,90 | 3.055.300 | 52,36 | 51,70 | 51,75 | 00:00:00 | | 2014-04-24 | 52,33 | 4.579.000 | 52,76 | 51,64 | 52,06 | 00:00:00 | | 2014-04-25 | 53,38 | 4.546.300 | 53,58 | 52,64 | 53,09 | 00:00:00 | | 2014-04-28 | 54,44 | 4.753.100 | 54,52 | 53,60 | 53,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
