|
 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 | | 2015-08-04 | 56,39 | 2.200.000 | 57,14 | 56,28 | 57,03 | 00:00:00 | | 2015-08-05 | 56,65 | 2.295.200 | 56,85 | 56,24 | 56,59 | 00:00:00 | | 2015-08-06 | 56,26 | 2.204.900 | 56,32 | 55,34 | 56,03 | 00:00:00 | | 2015-08-07 | 56,77 | 2.036.900 | 57,08 | 55,78 | 56,15 | 00:00:00 | | 2015-08-10 | 56,71 | 2.508.800 | 57,07 | 56,54 | 56,81 | 00:00:00 | | 2015-08-11 | 56,85 | 2.379.900 | 57,38 | 56,46 | 56,70 | 00:00:00 | | 2015-08-12 | 57,57 | 2.444.800 | 57,77 | 56,60 | 56,85 | 00:00:00 | | 2015-08-13 | 57,55 | 1.873.100 | 57,74 | 56,88 | 57,33 | 00:00:00 | | 2015-08-14 | 58,20 | 1.933.500 | 58,21 | 57,09 | 57,57 | 00:00:00 | | 2015-08-17 | 58,35 | 2.194.300 | 58,67 | 57,99 | 58,19 | 00:00:00 | | 2015-08-18 | 58,27 | 1.954.000 | 58,37 | 57,96 | 58,20 | 00:00:00 | | 2015-08-19 | 58,80 | 2.319.000 | 58,96 | 57,82 | 58,01 | 00:00:00 | | 2015-08-20 | 58,37 | 1.854.700 | 59,18 | 58,12 | 58,42 | 00:00:00 | | 2015-08-21 | 57,29 | 3.929.400 | 58,36 | 57,22 | 57,97 | 00:00:00 | | 2015-08-24 | 54,83 | 5.634.700 | 56,77 | 53,03 | 55,29 | 00:00:00 | | 2015-08-25 | 53,02 | 4.974.600 | 55,65 | 53,00 | 55,02 | 00:00:00 | | 2015-08-26 | 54,01 | 4.407.800 | 54,21 | 52,80 | 53,53 | 00:00:00 | | 2015-08-27 | 54,91 | 2.895.400 | 54,93 | 54,11 | 54,58 | 00:00:00 | | 2015-08-28 | 54,90 | 2.105.500 | 55,38 | 54,07 | 54,85 | 00:00:00 | | 2015-08-31 | 54,29 | 3.588.900 | 54,69 | 53,82 | 54,55 | 00:00:00 | | 2015-09-01 | 52,99 | 3.281.700 | 53,93 | 52,65 | 53,74 | 00:00:00 | | 2015-09-02 | 53,01 | 2.460.900 | 53,41 | 52,46 | 53,38 | 00:00:00 | | 2015-09-03 | 53,35 | 2.339.600 | 53,53 | 53,00 | 53,05 | 00:00:00 | | 2015-09-04 | 52,54 | 2.595.300 | 53,07 | 52,29 | 52,96 | 00:00:00 | | 2015-09-08 | 54,08 | 3.149.600 | 54,09 | 53,23 | 53,23 | 00:00:00 | | 2015-09-09 | 53,37 | 2.602.800 | 54,48 | 53,27 | 54,36 | 00:00:00 | | 2015-09-10 | 53,39 | 2.172.500 | 53,87 | 53,18 | 53,41 | 00:00:00 | | 2015-09-11 | 53,78 | 1.804.500 | 53,81 | 53,04 | 53,29 | 00:00:00 | | 2015-09-14 | 53,68 | 2.063.800 | 54,24 | 53,60 | 53,87 | 00:00:00 | | 2015-09-15 | 53,85 | 2.421.600 | 54,02 | 53,39 | 53,78 | 00:00:00 | | 2015-09-16 | 54,63 | 4.544.500 | 54,72 | 53,84 | 53,98 | 00:00:00 | | 2015-09-17 | 55,87 | 5.244.400 | 56,44 | 54,54 | 54,67 | 00:00:00 | | 2015-09-18 | 55,48 | 3.832.700 | 56,33 | 55,34 | 55,50 | 00:00:00 | | 2015-09-21 | 55,60 | 2.823.100 | 55,94 | 55,35 | 55,73 | 00:00:00 | | 2015-09-22 | 54,72 | 3.559.800 | 55,65 | 54,60 | 55,38 | 00:00:00 | | 2015-09-23 | 55,02 | 1.878.500 | 55,11 | 54,51 | 54,81 | 00:00:00 | | 2015-09-24 | 55,46 | 3.829.200 | 55,60 | 54,74 | 54,85 | 00:00:00 | | 2015-09-25 | 55,99 | 2.718.000 | 56,55 | 55,19 | 55,59 | 00:00:00 | | 2015-09-28 | 55,86 | 2.413.800 | 56,52 | 55,46 | 55,94 | 00:00:00 | | 2015-09-29 | 56,13 | 2.659.800 | 56,39 | 55,74 | 55,99 | 00:00:00 | | 2015-09-30 | 56,86 | 2.785.200 | 56,97 | 56,01 | 56,35 | 00:00:00 | | 2015-10-01 | 56,14 | 4.215.600 | 57,00 | 55,79 | 56,92 | 00:00:00 | | 2015-10-02 | 56,32 | 5.166.000 | 56,76 | 55,69 | 56,73 | 00:00:00 | | 2015-10-05 | 57,46 | 3.007.300 | 57,59 | 56,44 | 56,67 | 00:00:00 | | 2015-10-06 | 56,62 | 3.093.200 | 57,44 | 56,43 | 57,23 | 00:00:00 | | 2015-10-07 | 56,04 | 4.452.000 | 56,80 | 55,95 | 56,76 | 00:00:00 | | 2015-10-08 | 56,87 | 3.397.500 | 56,96 | 55,94 | 56,01 | 00:00:00 | | 2015-10-09 | 56,74 | 2.043.000 | 57,04 | 56,51 | 56,90 | 00:00:00 | | 2015-10-12 | 57,56 | 2.264.100 | 57,74 | 56,80 | 56,80 | 00:00:00 | | 2015-10-13 | 57,65 | 2.143.500 | 57,86 | 57,26 | 57,46 | 00:00:00 | | 2015-10-14 | 58,15 | 3.887.500 | 58,40 | 57,60 | 57,67 | 00:00:00 | | 2015-10-15 | 58,72 | 2.754.900 | 58,81 | 57,89 | 58,35 | 00:00:00 | | 2015-10-16 | 58,54 | 3.033.700 | 59,04 | 58,27 | 59,00 | 00:00:00 | | 2015-10-19 | 58,59 | 2.892.100 | 58,67 | 57,83 | 58,46 | 00:00:00 | | 2015-10-20 | 58,66 | 3.108.100 | 59,23 | 58,22 | 58,51 | 00:00:00 | | 2015-10-21 | 58,94 | 3.320.800 | 59,52 | 58,72 | 58,96 | 00:00:00 | | 2015-10-22 | 59,17 | 4.092.900 | 59,27 | 58,19 | 58,51 | 00:00:00 | | 2015-10-23 | 57,48 | 4.829.000 | 59,01 | 57,41 | 58,97 | 00:00:00 | | 2015-10-26 | 57,82 | 2.861.500 | 57,89 | 57,27 | 57,73 | 00:00:00 | | 2015-10-27 | 57,67 | 2.128.100 | 58,04 | 57,43 | 57,87 | 00:00:00 | | 2015-10-28 | 57,07 | 2.052.200 | 57,98 | 56,40 | 57,79 | 00:00:00 | | 2015-10-29 | 56,21 | 3.446.100 | 57,00 | 55,52 | 56,78 | 00:00:00 | | 2015-10-30 | 56,65 | 2.755.700 | 56,93 | 56,21 | 56,44 | 00:00:00 | | 2015-11-02 | 56,89 | 2.726.900 | 57,00 | 56,26 | 56,65 | 00:00:00 | | 2015-11-03 | 56,75 | 2.136.100 | 57,04 | 56,35 | 56,71 | 00:00:00 | | 2015-11-04 | 56,71 | 2.532.200 | 57,15 | 56,58 | 56,77 | 00:00:00 | | 2015-11-05 | 56,49 | 2.383.700 | 56,97 | 56,42 | 56,71 | 00:00:00 | | 2015-11-06 | 53,96 | 5.150.900 | 55,28 | 53,30 | 55,20 | 00:00:00 | | 2015-11-09 | 54,43 | 3.664.500 | 54,57 | 53,53 | 53,74 | 00:00:00 | | 2015-11-10 | 55,10 | 2.383.200 | 55,14 | 54,48 | 54,48 | 00:00:00 | | 2015-11-11 | 55,56 | 2.710.600 | 55,69 | 55,02 | 55,15 | 00:00:00 | | 2015-11-12 | 55,32 | 2.637.100 | 56,00 | 55,03 | 55,38 | 00:00:00 | | 2015-11-13 | 55,06 | 2.247.600 | 55,85 | 54,95 | 55,38 | 00:00:00 | | 2015-11-16 | 56,21 | 2.207.900 | 56,25 | 54,96 | 55,05 | 00:00:00 | | 2015-11-17 | 55,05 | 2.422.400 | 56,55 | 54,91 | 56,06 | 00:00:00 | | 2015-11-18 | 55,41 | 4.675.700 | 55,50 | 54,31 | 55,09 | 00:00:00 | | 2015-11-19 | 56,32 | 3.748.900 | 56,52 | 55,53 | 55,59 | 00:00:00 | | 2015-11-20 | 56,54 | 4.218.000 | 56,98 | 56,11 | 56,54 | 00:00:00 | | 2015-11-23 | 55,99 | 2.302.200 | 56,84 | 55,91 | 56,57 | 00:00:00 | | 2015-11-24 | 55,79 | 2.254.700 | 55,98 | 55,27 | 55,69 | 00:00:00 | | 2015-11-25 | 55,61 | 2.346.100 | 55,80 | 55,30 | 55,58 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
