|
 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 | | 2014-04-28 | 54,44 | 4.753.100 | 54,52 | 53,60 | 53,60 | 00:00:00 | | 2014-04-29 | 53,88 | 4.460.600 | 54,64 | 53,81 | 54,45 | 00:00:00 | | 2014-04-30 | 53,81 | 3.726.900 | 54,43 | 53,76 | 53,99 | 00:00:00 | | 2014-05-01 | 53,87 | 3.304.600 | 54,06 | 53,17 | 53,99 | 00:00:00 | | 2014-05-02 | 52,83 | 3.822.900 | 53,64 | 52,42 | 53,64 | 00:00:00 | | 2014-05-05 | 53,36 | 2.988.100 | 53,39 | 52,70 | 52,80 | 00:00:00 | | 2014-05-06 | 52,85 | 2.973.600 | 53,35 | 52,84 | 53,23 | 00:00:00 | | 2014-05-07 | 53,50 | 3.366.800 | 53,52 | 52,36 | 52,47 | 00:00:00 | | 2014-05-08 | 53,06 | 3.110.500 | 53,57 | 52,87 | 53,49 | 00:00:00 | | 2014-05-09 | 52,32 | 3.482.400 | 53,26 | 52,28 | 53,07 | 00:00:00 | | 2014-05-12 | 51,76 | 3.597.700 | 52,51 | 51,60 | 52,49 | 00:00:00 | | 2014-05-13 | 52,23 | 2.939.900 | 52,27 | 51,81 | 51,98 | 00:00:00 | | 2014-05-14 | 52,36 | 2.721.300 | 52,88 | 52,18 | 52,23 | 00:00:00 | | 2014-05-15 | 52,02 | 2.302.400 | 52,57 | 51,95 | 52,37 | 00:00:00 | | 2014-05-16 | 52,70 | 3.115.900 | 52,72 | 51,86 | 52,13 | 00:00:00 | | 2014-05-19 | 51,02 | 4.099.100 | 52,61 | 51,01 | 52,59 | 00:00:00 | | 2014-05-20 | 50,96 | 3.391.400 | 51,53 | 50,82 | 51,10 | 00:00:00 | | 2014-05-21 | 51,11 | 1.665.000 | 51,24 | 50,88 | 51,06 | 00:00:00 | | 2014-05-22 | 51,49 | 1.813.400 | 51,72 | 51,11 | 51,17 | 00:00:00 | | 2014-05-23 | 51,41 | 1.597.400 | 51,71 | 51,32 | 51,44 | 00:00:00 | | 2014-05-27 | 52,70 | 5.163.500 | 52,92 | 52,04 | 52,13 | 00:00:00 | | 2014-05-28 | 52,94 | 3.654.400 | 52,99 | 52,35 | 52,66 | 00:00:00 | | 2014-05-29 | 52,79 | 3.225.900 | 53,11 | 52,40 | 53,06 | 00:00:00 | | 2014-05-30 | 53,35 | 2.757.200 | 53,40 | 52,76 | 52,77 | 00:00:00 | | 2014-06-02 | 53,48 | 2.340.200 | 53,60 | 53,04 | 53,20 | 00:00:00 | | 2014-06-03 | 53,94 | 4.483.100 | 54,20 | 53,36 | 53,54 | 00:00:00 | | 2014-06-04 | 53,99 | 2.753.600 | 54,04 | 53,66 | 53,74 | 00:00:00 | | 2014-06-05 | 54,17 | 2.778.500 | 54,42 | 53,54 | 53,54 | 00:00:00 | | 2014-06-06 | 54,07 | 1.601.900 | 54,53 | 54,03 | 54,50 | 00:00:00 | | 2014-06-09 | 53,49 | 2.240.400 | 53,99 | 53,37 | 53,92 | 00:00:00 | | 2014-06-10 | 53,46 | 2.508.500 | 53,79 | 53,27 | 53,48 | 00:00:00 | | 2014-06-11 | 52,53 | 2.741.500 | 53,48 | 52,50 | 53,40 | 00:00:00 | | 2014-06-12 | 52,59 | 2.368.900 | 52,76 | 51,60 | 52,46 | 00:00:00 | | 2014-06-13 | 52,78 | 1.610.100 | 52,94 | 52,17 | 52,52 | 00:00:00 | | 2014-06-16 | 53,09 | 2.395.500 | 53,71 | 52,72 | 52,74 | 00:00:00 | | 2014-06-17 | 52,81 | 1.821.300 | 52,99 | 52,29 | 52,82 | 00:00:00 | | 2014-06-18 | 54,12 | 3.582.800 | 54,14 | 52,85 | 52,92 | 00:00:00 | | 2014-06-19 | 54,90 | 3.078.400 | 54,99 | 54,15 | 54,26 | 00:00:00 | | 2014-06-20 | 54,48 | 2.506.500 | 54,95 | 54,44 | 54,90 | 00:00:00 | | 2014-06-23 | 54,45 | 1.794.000 | 54,57 | 54,07 | 54,53 | 00:00:00 | | 2014-06-24 | 54,65 | 1.959.900 | 54,82 | 54,25 | 54,25 | 00:00:00 | | 2014-06-25 | 55,12 | 2.183.700 | 55,24 | 54,45 | 54,54 | 00:00:00 | | 2014-06-26 | 55,00 | 2.534.800 | 55,13 | 54,83 | 55,13 | 00:00:00 | | 2014-06-27 | 55,33 | 2.644.400 | 55,41 | 54,75 | 54,98 | 00:00:00 | | 2014-06-30 | 55,77 | 2.343.200 | 55,94 | 55,16 | 55,43 | 00:00:00 | | 2014-07-01 | 55,21 | 1.807.000 | 55,91 | 55,19 | 55,83 | 00:00:00 | | 2014-07-02 | 54,17 | 2.731.400 | 55,19 | 53,74 | 55,11 | 00:00:00 | | 2014-07-03 | 53,76 | 2.020.600 | 53,84 | 53,19 | 53,81 | 00:00:00 | | 2014-07-07 | 53,77 | 2.562.900 | 54,11 | 53,54 | 53,54 | 00:00:00 | | 2014-07-08 | 54,55 | 3.120.500 | 54,59 | 53,84 | 53,84 | 00:00:00 | | 2014-07-09 | 54,71 | 2.651.900 | 54,94 | 54,30 | 54,79 | 00:00:00 | | 2014-07-10 | 54,80 | 2.153.200 | 54,89 | 54,50 | 54,50 | 00:00:00 | | 2014-07-11 | 54,31 | 1.986.400 | 54,95 | 54,13 | 54,75 | 00:00:00 | | 2014-07-14 | 53,60 | 3.134.200 | 54,56 | 53,53 | 54,39 | 00:00:00 | | 2014-07-15 | 53,93 | 2.701.200 | 54,19 | 53,58 | 53,58 | 00:00:00 | | 2014-07-16 | 54,21 | 2.044.700 | 54,27 | 53,75 | 54,04 | 00:00:00 | | 2014-07-17 | 53,48 | 2.043.000 | 54,26 | 53,48 | 54,16 | 00:00:00 | | 2014-07-18 | 54,39 | 1.936.200 | 54,45 | 53,54 | 53,73 | 00:00:00 | | 2014-07-21 | 54,04 | 2.035.900 | 54,36 | 53,61 | 54,32 | 00:00:00 | | 2014-07-22 | 54,05 | 1.213.800 | 54,32 | 53,94 | 54,24 | 00:00:00 | | 2014-07-23 | 53,97 | 1.785.400 | 54,23 | 53,90 | 54,06 | 00:00:00 | | 2014-07-24 | 54,01 | 2.192.700 | 54,05 | 53,73 | 53,96 | 00:00:00 | | 2014-07-25 | 53,22 | 3.061.600 | 54,72 | 52,92 | 54,25 | 00:00:00 | | 2014-07-28 | 54,65 | 2.907.900 | 54,66 | 53,03 | 53,14 | 00:00:00 | | 2014-07-29 | 54,09 | 2.069.600 | 54,89 | 54,07 | 54,80 | 00:00:00 | | 2014-07-30 | 53,00 | 2.890.000 | 54,23 | 52,57 | 54,11 | 00:00:00 | | 2014-07-31 | 51,99 | 2.509.600 | 52,93 | 51,96 | 52,76 | 00:00:00 | | 2014-08-01 | 52,31 | 2.605.500 | 52,81 | 51,96 | 52,00 | 00:00:00 | | 2014-08-04 | 51,40 | 5.778.300 | 52,20 | 50,48 | 52,20 | 00:00:00 | | 2014-08-05 | 50,84 | 2.880.800 | 51,56 | 50,70 | 51,28 | 00:00:00 | | 2014-08-06 | 49,28 | 5.967.200 | 50,33 | 49,06 | 50,30 | 00:00:00 | | 2014-08-07 | 49,84 | 2.914.000 | 50,15 | 49,49 | 49,49 | 00:00:00 | | 2014-08-08 | 50,52 | 2.811.700 | 50,56 | 49,85 | 49,85 | 00:00:00 | | 2014-08-11 | 50,34 | 1.942.800 | 50,84 | 50,27 | 50,52 | 00:00:00 | | 2014-08-12 | 50,41 | 2.444.800 | 50,68 | 50,11 | 50,11 | 00:00:00 | | 2014-08-13 | 50,77 | 2.732.300 | 50,94 | 50,42 | 50,53 | 00:00:00 | | 2014-08-14 | 51,14 | 2.181.900 | 51,26 | 50,78 | 50,78 | 00:00:00 | | 2014-08-15 | 51,42 | 2.452.900 | 51,62 | 51,14 | 51,16 | 00:00:00 | | 2014-08-18 | 51,47 | 2.580.700 | 51,85 | 51,37 | 51,44 | 00:00:00 | | 2014-08-19 | 52,20 | 2.260.400 | 52,21 | 51,49 | 51,63 | 00:00:00 | | 2014-08-20 | 52,38 | 2.067.800 | 52,44 | 51,92 | 52,13 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
