|
 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 | | 2015-11-25 | 55,61 | 2.346.100 | 55,80 | 55,30 | 55,58 | 00:00:00 | | 2015-11-27 | 55,94 | 1.423.600 | 56,13 | 55,48 | 55,66 | 00:00:00 | | 2015-11-30 | 56,01 | 4.406.000 | 56,59 | 55,95 | 55,95 | 00:00:00 | | 2015-12-01 | 56,73 | 3.523.200 | 56,88 | 55,96 | 56,36 | 00:00:00 | | 2015-12-02 | 55,33 | 2.574.700 | 56,60 | 55,27 | 56,45 | 00:00:00 | | 2015-12-03 | 54,70 | 3.463.400 | 55,32 | 54,50 | 55,04 | 00:00:00 | | 2015-12-04 | 55,84 | 2.328.400 | 55,89 | 54,92 | 54,96 | 00:00:00 | | 2015-12-07 | 56,25 | 2.687.800 | 56,30 | 55,76 | 56,23 | 00:00:00 | | 2015-12-08 | 55,88 | 2.301.300 | 56,22 | 55,56 | 56,12 | 00:00:00 | | 2015-12-09 | 56,25 | 2.798.000 | 56,91 | 55,38 | 55,72 | 00:00:00 | | 2015-12-10 | 54,88 | 3.723.700 | 56,33 | 54,81 | 56,28 | 00:00:00 | | 2015-12-11 | 54,56 | 2.962.600 | 55,10 | 54,40 | 54,65 | 00:00:00 | | 2015-12-14 | 54,54 | 3.988.900 | 54,96 | 54,08 | 54,56 | 00:00:00 | | 2015-12-15 | 56,04 | 4.347.600 | 56,38 | 54,79 | 55,10 | 00:00:00 | | 2015-12-16 | 57,01 | 3.424.200 | 57,19 | 56,11 | 56,19 | 00:00:00 | | 2015-12-17 | 57,42 | 4.305.400 | 58,03 | 56,85 | 56,97 | 00:00:00 | | 2015-12-18 | 56,28 | 5.469.500 | 57,28 | 56,03 | 57,21 | 00:00:00 | | 2015-12-21 | 56,55 | 3.552.400 | 56,93 | 56,18 | 56,61 | 00:00:00 | | 2015-12-22 | 57,21 | 2.859.500 | 57,33 | 56,22 | 56,70 | 00:00:00 | | 2015-12-23 | 58,25 | 3.175.200 | 58,42 | 57,17 | 57,34 | 00:00:00 | | 2015-12-24 | 58,40 | 1.337.100 | 58,55 | 58,05 | 58,14 | 00:00:00 | | 2015-12-28 | 58,60 | 2.432.100 | 58,74 | 58,05 | 58,16 | 00:00:00 | | 2015-12-29 | 58,89 | 3.158.900 | 59,07 | 58,66 | 58,80 | 00:00:00 | | 2015-12-30 | 58,90 | 1.754.800 | 59,14 | 58,73 | 58,94 | 00:00:00 | | 2015-12-31 | 58,27 | 2.457.800 | 59,44 | 57,69 | 58,82 | 00:00:00 | | 2016-01-04 | 58,33 | 4.087.800 | 58,36 | 57,53 | 57,82 | 00:00:00 | | 2016-01-05 | 58,81 | 3.434.500 | 58,98 | 57,31 | 58,25 | 00:00:00 | | 2016-01-06 | 59,03 | 3.528.300 | 59,35 | 58,21 | 58,43 | 00:00:00 | | 2016-01-07 | 58,35 | 3.847.200 | 58,98 | 58,17 | 58,47 | 00:00:00 | | 2016-01-08 | 58,26 | 2.795.400 | 58,93 | 58,13 | 58,35 | 00:00:00 | | 2016-01-11 | 58,77 | 2.760.700 | 59,00 | 58,21 | 58,38 | 00:00:00 | | 2016-01-12 | 58,17 | 4.252.100 | 58,97 | 57,46 | 58,89 | 00:00:00 | | 2016-01-13 | 57,95 | 3.531.500 | 58,54 | 57,82 | 58,23 | 00:00:00 | | 2016-01-14 | 59,14 | 4.091.600 | 59,56 | 57,90 | 58,28 | 00:00:00 | | 2016-01-15 | 58,69 | 3.577.300 | 59,09 | 57,88 | 58,36 | 00:00:00 | | 2016-01-19 | 59,57 | 3.620.700 | 59,72 | 58,70 | 59,00 | 00:00:00 | | 2016-01-20 | 57,92 | 4.403.300 | 59,46 | 57,17 | 59,21 | 00:00:00 | | 2016-01-21 | 57,64 | 3.986.000 | 58,38 | 57,10 | 57,38 | 00:00:00 | | 2016-01-22 | 58,53 | 3.698.600 | 58,57 | 57,72 | 58,46 | 00:00:00 | | 2016-01-25 | 57,75 | 3.639.700 | 58,56 | 57,67 | 58,54 | 00:00:00 | | 2016-01-26 | 58,20 | 3.176.500 | 58,97 | 57,87 | 58,00 | 00:00:00 | | 2016-01-27 | 58,19 | 3.125.500 | 58,80 | 57,68 | 58,19 | 00:00:00 | | 2016-01-28 | 59,45 | 4.542.500 | 59,84 | 56,75 | 57,13 | 00:00:00 | | 2016-01-29 | 60,97 | 4.726.900 | 61,08 | 59,96 | 60,00 | 00:00:00 | | 2016-02-01 | 61,79 | 5.021.100 | 62,56 | 60,82 | 61,00 | 00:00:00 | | 2016-02-02 | 62,00 | 3.671.600 | 62,30 | 61,50 | 61,66 | 00:00:00 | | 2016-02-03 | 63,31 | 4.944.000 | 63,63 | 62,18 | 62,38 | 00:00:00 | | 2016-02-04 | 62,29 | 4.114.600 | 63,34 | 62,03 | 63,15 | 00:00:00 | | 2016-02-05 | 62,84 | 4.123.000 | 63,28 | 61,55 | 62,17 | 00:00:00 | | 2016-02-08 | 62,49 | 4.441.400 | 63,05 | 61,38 | 62,23 | 00:00:00 | | 2016-02-09 | 62,37 | 3.166.400 | 62,93 | 61,95 | 62,40 | 00:00:00 | | 2016-02-10 | 62,90 | 4.180.300 | 63,38 | 61,55 | 62,06 | 00:00:00 | | 2016-02-11 | 61,31 | 3.268.400 | 63,00 | 61,28 | 62,53 | 00:00:00 | | 2016-02-12 | 60,60 | 3.841.900 | 61,85 | 60,41 | 61,31 | 00:00:00 | | 2016-02-16 | 61,09 | 3.925.100 | 61,56 | 60,50 | 60,92 | 00:00:00 | | 2016-02-17 | 61,10 | 3.384.200 | 61,28 | 60,33 | 61,12 | 00:00:00 | | 2016-02-18 | 62,45 | 2.923.900 | 62,78 | 60,92 | 61,29 | 00:00:00 | | 2016-02-19 | 61,91 | 2.445.700 | 62,45 | 61,59 | 62,43 | 00:00:00 | | 2016-02-22 | 62,85 | 2.209.000 | 62,88 | 61,85 | 62,01 | 00:00:00 | | 2016-02-23 | 62,76 | 1.933.200 | 62,94 | 62,10 | 62,47 | 00:00:00 | | 2016-02-24 | 63,01 | 1.760.600 | 63,30 | 62,40 | 62,78 | 00:00:00 | | 2016-02-25 | 63,89 | 1.763.100 | 63,90 | 63,02 | 63,17 | 00:00:00 | | 2016-02-26 | 61,47 | 3.320.900 | 63,77 | 61,42 | 63,28 | 00:00:00 | | 2016-02-29 | 61,75 | 3.225.100 | 62,39 | 61,44 | 61,47 | 00:00:00 | | 2016-03-01 | 61,73 | 2.051.300 | 62,27 | 61,25 | 62,07 | 00:00:00 | | 2016-03-02 | 61,89 | 2.729.700 | 61,97 | 60,15 | 61,51 | 00:00:00 | | 2016-03-03 | 61,77 | 3.874.200 | 61,85 | 60,66 | 61,78 | 00:00:00 | | 2016-03-04 | 62,43 | 3.827.000 | 62,71 | 61,02 | 61,46 | 00:00:00 | | 2016-03-07 | 63,24 | 2.929.100 | 63,40 | 62,17 | 62,41 | 00:00:00 | | 2016-03-08 | 63,61 | 2.693.500 | 63,92 | 62,91 | 63,24 | 00:00:00 | | 2016-03-09 | 64,30 | 2.323.700 | 64,63 | 63,55 | 63,68 | 00:00:00 | | 2016-03-10 | 64,13 | 1.951.300 | 64,44 | 63,48 | 64,30 | 00:00:00 | | 2016-03-11 | 64,23 | 2.094.700 | 64,69 | 64,09 | 64,56 | 00:00:00 | | 2016-03-14 | 64,22 | 1.540.600 | 64,38 | 63,72 | 63,89 | 00:00:00 | | 2016-03-15 | 64,41 | 1.592.900 | 64,70 | 63,87 | 64,26 | 00:00:00 | | 2016-03-16 | 65,13 | 2.906.800 | 65,25 | 63,73 | 64,33 | 00:00:00 | | 2016-03-17 | 65,43 | 2.374.100 | 65,63 | 64,85 | 65,20 | 00:00:00 | | 2016-03-18 | 64,79 | 5.079.300 | 65,68 | 64,78 | 65,64 | 00:00:00 | | 2016-03-21 | 64,80 | 2.289.900 | 65,03 | 64,02 | 64,39 | 00:00:00 | | 2016-03-22 | 64,77 | 2.772.300 | 65,34 | 64,57 | 65,01 | 00:00:00 | | 2016-03-23 | 65,08 | 3.702.600 | 65,31 | 64,40 | 64,64 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
