|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 48,59 | 1.277.600 | 49,50 | 48,45 | 48,62 | 00:00:00 | | 2001-04-11 | 48,21 | 856.000 | 48,65 | 47,84 | 48,10 | 00:00:00 | | 2001-04-12 | 47,99 | 856.400 | 48,50 | 47,48 | 48,00 | 00:00:00 | | 2001-04-16 | 48,65 | 758.000 | 48,72 | 47,87 | 48,20 | 00:00:00 | | 2001-04-17 | 49,70 | 658.400 | 49,79 | 48,40 | 48,60 | 00:00:00 | | 2001-04-18 | 49,96 | 1.929.200 | 49,99 | 49,00 | 49,95 | 00:00:00 | | 2001-04-19 | 49,01 | 824.300 | 49,97 | 48,90 | 49,51 | 00:00:00 | | 2001-04-20 | 48,94 | 699.100 | 49,65 | 48,12 | 49,01 | 00:00:00 | | 2001-04-23 | 49,75 | 655.900 | 49,90 | 48,85 | 49,40 | 00:00:00 | | 2001-04-24 | 49,45 | 1.076.500 | 50,23 | 48,50 | 49,98 | 00:00:00 | | 2001-04-25 | 49,30 | 752.700 | 49,60 | 48,90 | 49,44 | 00:00:00 | | 2001-04-26 | 49,42 | 723.300 | 50,40 | 49,30 | 49,45 | 00:00:00 | | 2001-04-27 | 50,00 | 590.700 | 50,00 | 48,85 | 49,65 | 00:00:00 | | 2001-04-30 | 49,34 | 726.100 | 49,99 | 49,10 | 49,95 | 00:00:00 | | 2001-05-01 | 49,43 | 659.000 | 49,65 | 49,25 | 49,30 | 00:00:00 | | 2001-05-02 | 48,00 | 958.500 | 49,15 | 47,98 | 49,00 | 00:00:00 | | 2001-05-03 | 47,45 | 1.082.100 | 48,20 | 47,10 | 48,00 | 00:00:00 | | 2001-05-04 | 48,54 | 971.500 | 48,55 | 47,20 | 47,20 | 00:00:00 | | 2001-05-07 | 48,40 | 1.054.100 | 48,64 | 48,10 | 48,10 | 00:00:00 | | 2001-05-08 | 47,34 | 1.429.400 | 48,10 | 47,26 | 48,10 | 00:00:00 | | 2001-05-09 | 47,38 | 850.400 | 47,75 | 47,06 | 47,34 | 00:00:00 | | 2001-05-10 | 47,65 | 784.800 | 48,00 | 47,15 | 48,00 | 00:00:00 | | 2001-05-11 | 48,18 | 593.700 | 48,40 | 47,81 | 48,40 | 00:00:00 | | 2001-05-14 | 48,62 | 697.500 | 48,86 | 48,39 | 48,50 | 00:00:00 | | 2001-05-15 | 48,21 | 446.300 | 48,75 | 48,01 | 48,75 | 00:00:00 | | 2001-05-16 | 49,41 | 929.000 | 49,41 | 47,75 | 48,60 | 00:00:00 | | 2001-05-17 | 49,19 | 943.400 | 49,35 | 48,78 | 49,30 | 00:00:00 | | 2001-05-18 | 49,75 | 1.109.100 | 49,75 | 49,03 | 49,15 | 00:00:00 | | 2001-05-21 | 50,31 | 887.300 | 50,35 | 49,43 | 49,99 | 00:00:00 | | 2001-05-22 | 50,00 | 858.900 | 50,80 | 50,00 | 50,46 | 00:00:00 | | 2001-05-23 | 50,92 | 949.700 | 51,10 | 50,10 | 50,34 | 00:00:00 | | 2001-05-24 | 51,11 | 794.800 | 51,20 | 50,60 | 50,95 | 00:00:00 | | 2001-05-25 | 50,41 | 929.700 | 50,93 | 50,30 | 50,70 | 00:00:00 | | 2001-05-29 | 49,90 | 720.700 | 50,30 | 49,51 | 50,30 | 00:00:00 | | 2001-05-30 | 49,80 | 810.700 | 50,63 | 49,62 | 49,98 | 00:00:00 | | 2001-05-31 | 50,20 | 953.200 | 50,40 | 49,75 | 49,80 | 00:00:00 | | 2001-06-01 | 49,00 | 1.043.800 | 50,40 | 49,00 | 50,40 | 00:00:00 | | 2001-06-04 | 49,12 | 648.200 | 49,70 | 48,80 | 49,30 | 00:00:00 | | 2001-06-05 | 49,11 | 1.056.000 | 49,44 | 48,69 | 49,35 | 00:00:00 | | 2001-06-06 | 47,90 | 961.600 | 49,16 | 47,80 | 49,12 | 00:00:00 | | 2001-06-07 | 47,70 | 1.105.100 | 48,30 | 47,46 | 48,15 | 00:00:00 | | 2001-06-08 | 48,27 | 546.300 | 48,50 | 47,50 | 47,50 | 00:00:00 | | 2001-06-11 | 48,64 | 1.066.600 | 49,03 | 48,42 | 48,65 | 00:00:00 | | 2001-06-12 | 48,49 | 698.600 | 48,90 | 48,02 | 48,40 | 00:00:00 | | 2001-06-13 | 47,21 | 847.100 | 48,75 | 47,18 | 48,50 | 00:00:00 | | 2001-06-14 | 45,87 | 863.500 | 47,21 | 45,78 | 47,21 | 00:00:00 | | 2001-06-15 | 46,87 | 1.451.800 | 47,38 | 46,03 | 46,25 | 00:00:00 | | 2001-06-18 | 46,90 | 540.900 | 47,85 | 46,86 | 47,50 | 00:00:00 | | 2001-06-19 | 47,38 | 555.200 | 47,45 | 46,85 | 47,10 | 00:00:00 | | 2001-06-20 | 47,01 | 745.500 | 48,05 | 46,30 | 47,45 | 00:00:00 | | 2001-06-21 | 45,51 | 1.161.800 | 47,15 | 45,20 | 47,02 | 00:00:00 | | 2001-06-22 | 46,01 | 642.200 | 46,25 | 45,30 | 45,65 | 00:00:00 | | 2001-06-25 | 45,60 | 553.300 | 46,50 | 45,50 | 46,13 | 00:00:00 | | 2001-06-26 | 45,99 | 761.600 | 46,30 | 45,10 | 45,40 | 00:00:00 | | 2001-06-27 | 46,31 | 1.555.500 | 46,59 | 45,87 | 45,95 | 00:00:00 | | 2001-06-28 | 46,18 | 601.700 | 47,20 | 46,10 | 46,80 | 00:00:00 | | 2001-06-29 | 46,17 | 1.042.200 | 46,35 | 45,81 | 46,30 | 00:00:00 | | 2001-07-02 | 46,92 | 1.198.500 | 47,10 | 46,05 | 46,17 | 00:00:00 | | 2001-07-03 | 46,57 | 430.400 | 46,98 | 46,25 | 46,98 | 00:00:00 | | 2001-07-05 | 46,98 | 920.900 | 46,99 | 46,40 | 46,75 | 00:00:00 | | 2001-07-06 | 47,09 | 573.100 | 47,40 | 46,85 | 47,10 | 00:00:00 | | 2001-07-09 | 48,25 | 814.100 | 48,25 | 47,10 | 47,45 | 00:00:00 | | 2001-07-10 | 48,39 | 710.100 | 48,55 | 48,01 | 48,05 | 00:00:00 | | 2001-07-11 | 47,76 | 862.900 | 48,60 | 47,58 | 48,50 | 00:00:00 | | 2001-07-12 | 47,37 | 528.800 | 47,65 | 46,88 | 47,65 | 00:00:00 | | 2001-07-13 | 47,35 | 562.900 | 47,77 | 46,96 | 47,40 | 00:00:00 | | 2001-07-16 | 47,87 | 766.400 | 48,35 | 47,20 | 47,39 | 00:00:00 | | 2001-07-17 | 47,51 | 585.300 | 48,00 | 47,22 | 47,87 | 00:00:00 | | 2001-07-18 | 47,42 | 449.300 | 48,12 | 47,00 | 47,50 | 00:00:00 | | 2001-07-19 | 47,51 | 693.300 | 48,00 | 47,15 | 48,00 | 00:00:00 | | 2001-07-20 | 46,30 | 703.600 | 47,95 | 45,95 | 47,95 | 00:00:00 | | 2001-07-23 | 43,41 | 1.473.800 | 46,47 | 43,30 | 46,45 | 00:00:00 | | 2001-07-24 | 42,10 | 1.535.600 | 43,40 | 41,60 | 43,40 | 00:00:00 | | 2001-07-25 | 42,58 | 3.295.000 | 42,90 | 41,50 | 42,09 | 00:00:00 | | 2001-07-26 | 43,24 | 2.313.500 | 43,45 | 42,56 | 42,98 | 00:00:00 | | 2001-07-27 | 44,20 | 1.055.000 | 44,20 | 42,59 | 43,75 | 00:00:00 | | 2001-07-30 | 44,70 | 1.095.000 | 44,89 | 43,18 | 44,20 | 00:00:00 | | 2001-07-31 | 45,00 | 1.611.700 | 45,19 | 43,86 | 44,50 | 00:00:00 | | 2001-08-01 | 45,04 | 574.900 | 45,25 | 44,36 | 45,00 | 00:00:00 | | 2001-08-02 | 45,95 | 708.100 | 46,12 | 45,06 | 45,70 | 00:00:00 | | 2001-08-03 | 46,30 | 588.100 | 46,39 | 45,20 | 45,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
