|
 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 | | 2017-06-29 | 69,60 | 3.109.891 | 69,82 | 69,19 | 69,82 | 00:00:00 | | 2017-06-30 | 69,47 | 2.117.664 | 70,11 | 69,47 | 69,77 | 00:00:00 | | 2017-07-03 | 69,00 | 1.591.950 | 69,70 | 68,93 | 69,69 | 00:00:00 | | 2017-07-05 | 68,82 | 2.734.271 | 69,10 | 68,62 | 69,05 | 00:00:00 | | 2017-07-06 | 69,02 | 2.144.971 | 69,15 | 68,47 | 68,69 | 00:00:00 | | 2017-07-07 | 69,15 | 1.685.105 | 69,41 | 68,83 | 69,01 | 00:00:00 | | 2017-07-10 | 68,89 | 1.567.644 | 69,47 | 68,89 | 69,40 | 00:00:00 | | 2017-07-11 | 68,84 | 1.813.086 | 69,05 | 68,67 | 69,00 | 00:00:00 | | 2017-07-12 | 68,99 | 2.286.173 | 69,53 | 68,97 | 69,40 | 00:00:00 | | 2017-07-13 | 68,28 | 3.475.473 | 69,10 | 68,28 | 68,90 | 00:00:00 | | 2017-07-14 | 68,17 | 4.877.475 | 68,89 | 68,11 | 68,74 | 00:00:00 | | 2017-07-17 | 68,55 | 2.885.095 | 68,67 | 68,12 | 68,24 | 00:00:00 | | 2017-07-18 | 68,36 | 2.721.383 | 68,82 | 68,34 | 68,63 | 00:00:00 | | 2017-07-19 | 68,65 | 2.574.994 | 68,77 | 68,43 | 68,45 | 00:00:00 | | 2017-07-20 | 68,70 | 3.560.891 | 68,84 | 68,41 | 68,77 | 00:00:00 | | 2017-07-21 | 69,98 | 2.910.696 | 69,99 | 68,68 | 68,74 | 00:00:00 | | 2017-07-24 | 69,19 | 4.121.735 | 70,00 | 68,90 | 70,00 | 00:00:00 | | 2017-07-25 | 68,84 | 1.609.202 | 69,31 | 68,71 | 69,22 | 00:00:00 | | 2017-07-26 | 69,45 | 1.921.402 | 69,51 | 68,59 | 68,69 | 00:00:00 | | 2017-07-27 | 70,67 | 4.203.292 | 70,80 | 69,36 | 69,37 | 00:00:00 | | 2017-07-28 | 70,43 | 2.411.894 | 70,81 | 70,03 | 70,62 | 00:00:00 | | 2017-07-31 | 70,54 | 2.268.911 | 70,70 | 70,03 | 70,45 | 00:00:00 | | 2017-08-01 | 70,88 | 1.628.012 | 71,05 | 70,32 | 70,98 | 00:00:00 | | 2017-08-02 | 70,93 | 1.404.966 | 71,03 | 70,08 | 70,37 | 00:00:00 | | 2017-08-03 | 71,20 | 1.794.110 | 71,20 | 70,61 | 70,75 | 00:00:00 | | 2017-08-04 | 70,88 | 1.879.494 | 71,05 | 70,32 | 70,98 | 00:00:00 | | 2017-08-07 | 71,39 | 2.007.004 | 71,39 | 70,64 | 70,88 | 00:00:00 | | 2017-08-08 | 71,35 | 2.398.048 | 71,39 | 70,56 | 70,80 | 00:00:00 | | 2017-08-09 | 70,96 | 2.490.349 | 71,61 | 70,86 | 71,61 | 00:00:00 | | 2017-08-10 | 71,36 | 2.047.768 | 71,42 | 70,55 | 70,85 | 00:00:00 | | 2017-08-11 | 70,56 | 2.007.613 | 71,34 | 70,37 | 71,34 | 00:00:00 | | 2017-08-14 | 71,05 | 1.862.390 | 71,15 | 70,46 | 70,59 | 00:00:00 | | 2017-08-15 | 71,52 | 1.283.272 | 71,54 | 70,71 | 70,77 | 00:00:00 | | 2017-08-16 | 72,02 | 1.681.976 | 72,04 | 71,38 | 71,52 | 00:00:00 | | 2017-08-17 | 72,00 | 3.283.493 | 72,26 | 71,78 | 71,99 | 00:00:00 | | 2017-08-18 | 72,16 | 2.864.790 | 72,63 | 71,71 | 71,93 | 00:00:00 | | 2017-08-21 | 72,67 | 1.808.151 | 72,78 | 72,13 | 72,23 | 00:00:00 | | 2017-08-22 | 72,81 | 1.956.423 | 72,87 | 72,42 | 72,64 | 00:00:00 | | 2017-08-23 | 73,31 | 2.322.228 | 73,40 | 72,75 | 72,76 | 00:00:00 | | 2017-08-24 | 73,39 | 2.116.982 | 73,66 | 73,09 | 73,28 | 00:00:00 | | 2017-08-25 | 73,57 | 1.796.412 | 73,77 | 73,41 | 73,71 | 00:00:00 | | 2017-08-28 | 74,10 | 1.709.914 | 74,11 | 73,59 | 73,75 | 00:00:00 | | 2017-08-29 | 73,94 | 1.748.926 | 74,29 | 73,82 | 74,16 | 00:00:00 | | 2017-08-30 | 73,75 | 1.356.788 | 74,03 | 73,71 | 73,96 | 00:00:00 | | 2017-08-31 | 73,63 | 2.785.091 | 73,95 | 73,62 | 73,87 | 00:00:00 | | 2017-09-01 | 73,54 | 1.745.437 | 73,95 | 73,27 | 73,84 | 00:00:00 | | 2017-09-05 | 74,09 | 2.824.745 | 74,10 | 73,34 | 73,66 | 00:00:00 | | 2017-09-06 | 73,30 | 2.482.620 | 74,24 | 73,24 | 74,24 | 00:00:00 | | 2017-09-07 | 73,83 | 2.274.806 | 73,98 | 73,36 | 73,47 | 00:00:00 | | 2017-09-08 | 74,19 | 1.503.799 | 74,37 | 73,59 | 73,73 | 00:00:00 | | 2017-09-11 | 74,55 | 2.080.746 | 74,59 | 74,07 | 74,18 | 00:00:00 | | 2017-09-12 | 73,11 | 2.166.517 | 74,49 | 72,65 | 74,49 | 00:00:00 | | 2017-09-13 | 72,59 | 3.147.576 | 73,34 | 72,37 | 73,14 | 00:00:00 | | 2017-09-14 | 72,90 | 2.234.352 | 72,98 | 72,29 | 72,44 | 00:00:00 | | 2017-09-15 | 73,03 | 2.695.994 | 73,18 | 72,46 | 73,07 | 00:00:00 | | 2017-09-18 | 72,27 | 2.226.972 | 73,11 | 71,61 | 73,00 | 00:00:00 | | 2017-09-19 | 71,98 | 2.263.596 | 72,38 | 71,80 | 72,33 | 00:00:00 | | 2017-09-20 | 71,68 | 2.205.326 | 72,22 | 71,28 | 72,15 | 00:00:00 | | 2017-09-21 | 71,45 | 1.942.623 | 71,92 | 71,37 | 71,68 | 00:00:00 | | 2017-09-22 | 70,57 | 3.040.135 | 71,43 | 70,44 | 70,90 | 00:00:00 | | 2017-09-25 | 71,04 | 3.041.598 | 71,20 | 70,50 | 70,63 | 00:00:00 | | 2017-09-26 | 71,19 | 2.034.734 | 71,21 | 70,67 | 71,05 | 00:00:00 | | 2017-09-27 | 70,31 | 2.311.088 | 70,81 | 69,93 | 70,73 | 00:00:00 | | 2017-09-28 | 70,50 | 1.812.001 | 70,79 | 69,96 | 70,20 | 00:00:00 | | 2017-09-29 | 70,24 | 1.610.682 | 70,53 | 70,03 | 70,25 | 00:00:00 | | 2017-10-02 | 70,43 | 1.429.236 | 70,68 | 70,16 | 70,46 | 00:00:00 | | 2017-10-03 | 70,29 | 2.384.692 | 70,35 | 69,55 | 70,35 | 00:00:00 | | 2017-10-04 | 71,52 | 3.041.337 | 71,53 | 70,11 | 70,34 | 00:00:00 | | 2017-10-05 | 71,49 | 2.237.449 | 71,63 | 71,10 | 71,48 | 00:00:00 | | 2017-10-06 | 71,53 | 1.810.636 | 71,53 | 70,94 | 71,21 | 00:00:00 | | 2017-10-09 | 71,74 | 1.601.913 | 71,90 | 71,48 | 71,55 | 00:00:00 | | 2017-10-10 | 72,39 | 2.157.631 | 72,39 | 71,45 | 71,70 | 00:00:00 | | 2017-10-11 | 72,76 | 1.954.181 | 73,19 | 72,36 | 72,41 | 00:00:00 | | 2017-10-12 | 73,34 | 1.810.884 | 73,40 | 72,74 | 72,81 | 00:00:00 | | 2017-10-13 | 73,16 | 1.943.775 | 73,91 | 72,93 | 73,55 | 00:00:00 | | 2017-10-16 | 73,12 | 1.462.621 | 73,25 | 72,55 | 72,97 | 00:00:00 | | 2017-10-17 | 73,20 | 1.716.411 | 73,31 | 72,52 | 72,84 | 00:00:00 | | 2017-10-18 | 73,01 | 1.098.165 | 73,20 | 72,62 | 73,09 | 00:00:00 | | 2017-10-19 | 73,83 | 1.490.088 | 73,85 | 72,95 | 73,14 | 00:00:00 | | 2017-10-20 | 73,98 | 1.540.118 | 73,99 | 73,58 | 73,71 | 00:00:00 | | 2017-10-23 | 73,92 | 1.782.286 | 74,11 | 73,66 | 73,97 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
