|
 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 | | 2017-10-23 | 73,92 | 1.782.286 | 74,11 | 73,66 | 73,97 | 00:00:00 | | 2017-10-24 | 73,97 | 1.897.092 | 74,05 | 73,44 | 73,80 | 00:00:00 | | 2017-10-25 | 73,60 | 2.717.351 | 73,83 | 72,53 | 73,83 | 00:00:00 | | 2017-10-26 | 73,76 | 2.303.857 | 74,90 | 73,67 | 73,84 | 00:00:00 | | 2017-10-27 | 74,02 | 1.839.283 | 74,51 | 73,41 | 73,59 | 00:00:00 | | 2017-10-30 | 74,17 | 1.541.411 | 74,27 | 73,57 | 73,86 | 00:00:00 | | 2017-10-31 | 74,41 | 2.305.944 | 74,58 | 73,77 | 74,02 | 00:00:00 | | 2017-11-01 | 74,01 | 1.614.697 | 74,61 | 73,71 | 74,42 | 00:00:00 | | 2017-11-02 | 73,72 | 4.218.179 | 74,92 | 73,67 | 74,05 | 00:00:00 | | 2017-11-03 | 74,08 | 2.310.973 | 74,62 | 73,66 | 73,66 | 00:00:00 | | 2017-11-06 | 73,73 | 2.339.835 | 74,15 | 73,56 | 74,07 | 00:00:00 | | 2017-11-07 | 75,19 | 2.187.510 | 75,19 | 73,56 | 73,90 | 00:00:00 | | 2017-11-08 | 75,52 | 2.491.156 | 75,84 | 74,89 | 75,10 | 00:00:00 | | 2017-11-09 | 75,49 | 1.728.666 | 75,50 | 74,72 | 74,86 | 00:00:00 | | 2017-11-10 | 74,78 | 2.133.526 | 75,12 | 74,64 | 74,98 | 00:00:00 | | 2017-11-13 | 76,13 | 2.254.637 | 76,30 | 74,70 | 74,77 | 00:00:00 | | 2017-11-14 | 77,39 | 2.050.465 | 77,45 | 75,78 | 75,93 | 00:00:00 | | 2017-11-15 | 76,59 | 2.145.041 | 77,93 | 76,46 | 77,57 | 00:00:00 | | 2017-11-16 | 76,76 | 1.750.115 | 76,79 | 76,31 | 76,57 | 00:00:00 | | 2017-11-17 | 76,38 | 1.719.075 | 76,89 | 76,10 | 76,49 | 00:00:00 | | 2017-11-20 | 76,44 | 1.614.072 | 76,63 | 76,02 | 76,50 | 00:00:00 | | 2017-11-21 | 76,77 | 2.076.704 | 77,06 | 76,46 | 76,49 | 00:00:00 | | 2017-11-22 | 76,59 | 1.065.205 | 76,89 | 76,35 | 76,68 | 00:00:00 | | 2017-11-24 | 76,47 | 732.613 | 76,99 | 76,41 | 76,59 | 00:00:00 | | 2017-11-27 | 76,74 | 1.419.438 | 76,88 | 76,45 | 76,72 | 00:00:00 | | 2017-11-28 | 77,02 | 2.828.957 | 77,27 | 76,78 | 76,95 | 00:00:00 | | 2017-11-29 | 77,14 | 1.568.486 | 77,53 | 76,58 | 76,88 | 00:00:00 | | 2017-11-30 | 77,63 | 3.201.762 | 77,73 | 76,90 | 77,03 | 00:00:00 | | 2017-12-01 | 77,24 | 2.034.662 | 77,97 | 76,78 | 77,78 | 00:00:00 | | 2017-12-04 | 77,39 | 2.556.759 | 78,07 | 77,17 | 77,58 | 00:00:00 | | 2017-12-05 | 76,27 | 2.622.455 | 77,59 | 75,86 | 77,47 | 00:00:00 | | 2017-12-06 | 76,73 | 3.662.236 | 76,96 | 76,24 | 76,51 | 00:00:00 | | 2017-12-07 | 76,61 | 2.039.717 | 76,74 | 75,93 | 76,65 | 00:00:00 | | 2017-12-08 | 76,93 | 1.450.163 | 76,94 | 76,19 | 76,43 | 00:00:00 | | 2017-12-11 | 77,08 | 1.664.555 | 77,19 | 76,29 | 76,80 | 00:00:00 | | 2017-12-12 | 76,02 | 2.105.746 | 77,22 | 76,01 | 76,80 | 00:00:00 | | 2017-12-13 | 76,51 | 2.289.243 | 77,07 | 76,27 | 76,65 | 00:00:00 | | 2017-12-14 | 76,29 | 1.942.636 | 76,72 | 75,77 | 76,28 | 00:00:00 | | 2017-12-15 | 76,54 | 3.758.890 | 76,90 | 75,81 | 76,33 | 00:00:00 | | 2017-12-18 | 75,50 | 2.489.658 | 76,91 | 75,44 | 76,74 | 00:00:00 | | 2017-12-19 | 74,51 | 1.681.511 | 75,75 | 74,49 | 75,54 | 00:00:00 | | 2017-12-20 | 74,50 | 3.630.019 | 74,86 | 74,30 | 74,54 | 00:00:00 | | 2017-12-21 | 73,74 | 4.419.772 | 74,32 | 73,62 | 74,12 | 00:00:00 | | 2017-12-22 | 73,65 | 1.799.972 | 74,24 | 73,62 | 74,00 | 00:00:00 | | 2017-12-26 | 72,99 | 1.077.827 | 73,88 | 72,94 | 73,75 | 00:00:00 | | 2017-12-27 | 73,24 | 2.133.165 | 73,49 | 72,98 | 73,21 | 00:00:00 | | 2017-12-28 | 73,65 | 1.606.354 | 73,68 | 73,07 | 73,43 | 00:00:00 | | 2017-12-29 | 73,57 | 1.409.957 | 74,00 | 73,42 | 73,87 | 00:00:00 | | 2018-01-02 | 72,41 | 3.016.793 | 73,42 | 72,30 | 73,18 | 00:00:00 | | 2018-01-03 | 71,80 | 2.233.337 | 72,82 | 71,61 | 72,21 | 00:00:00 | | 2018-01-04 | 70,95 | 3.383.908 | 71,98 | 70,92 | 71,68 | 00:00:00 | | 2018-01-05 | 70,80 | 2.960.636 | 71,31 | 70,31 | 71,12 | 00:00:00 | | 2018-01-08 | 71,42 | 5.711.545 | 71,53 | 70,80 | 70,83 | 00:00:00 | | 2018-01-09 | 70,58 | 4.313.125 | 71,40 | 70,26 | 71,30 | 00:00:00 | | 2018-01-10 | 69,50 | 3.977.064 | 70,36 | 69,40 | 70,31 | 00:00:00 | | 2018-01-11 | 68,73 | 2.762.704 | 69,82 | 68,38 | 69,59 | 00:00:00 | | 2018-01-12 | 67,46 | 6.646.860 | 68,50 | 67,23 | 68,47 | 00:00:00 | | 2018-01-16 | 67,50 | 3.995.247 | 67,93 | 67,11 | 67,75 | 00:00:00 | | 2018-01-17 | 68,25 | 2.932.157 | 68,55 | 67,74 | 68,18 | 00:00:00 | | 2018-01-18 | 67,80 | 2.632.059 | 68,59 | 67,56 | 68,58 | 00:00:00 | | 2018-01-19 | 67,76 | 3.216.751 | 68,22 | 67,56 | 68,09 | 00:00:00 | | 2018-01-22 | 68,13 | 4.621.422 | 68,78 | 68,04 | 68,37 | 00:00:00 | | 2018-01-23 | 68,77 | 3.869.623 | 69,46 | 68,13 | 68,35 | 00:00:00 | | 2018-01-24 | 68,48 | 3.500.996 | 68,88 | 68,39 | 68,76 | 00:00:00 | | 2018-01-25 | 69,70 | 3.721.115 | 69,80 | 68,33 | 68,47 | 00:00:00 | | 2018-01-26 | 68,75 | 4.632.964 | 69,73 | 68,32 | 69,58 | 00:00:00 | | 2018-01-29 | 67,90 | 5.465.307 | 68,62 | 67,67 | 68,52 | 00:00:00 | | 2018-01-30 | 68,35 | 4.198.760 | 68,72 | 67,97 | 67,97 | 00:00:00 | | 2018-01-31 | 68,78 | 3.727.929 | 68,85 | 67,81 | 68,46 | 00:00:00 | | 2018-02-01 | 67,84 | 2.942.472 | 68,98 | 67,66 | 68,74 | 00:00:00 | | 2018-02-02 | 67,75 | 2.787.569 | 68,23 | 67,52 | 67,74 | 00:00:00 | | 2018-02-05 | 66,48 | 4.082.107 | 68,42 | 66,30 | 67,82 | 00:00:00 | | 2018-02-06 | 64,91 | 7.852.501 | 65,87 | 63,94 | 65,45 | 00:00:00 | | 2018-02-07 | 64,45 | 5.705.512 | 65,44 | 64,36 | 64,92 | 00:00:00 | | 2018-02-08 | 63,38 | 4.433.706 | 64,83 | 63,32 | 63,59 | 00:00:00 | | 2018-02-09 | 64,72 | 4.690.248 | 65,19 | 63,39 | 63,54 | 00:00:00 | | 2018-02-12 | 64,80 | 3.431.876 | 65,16 | 64,21 | 64,68 | 00:00:00 | | 2018-02-13 | 65,58 | 3.858.331 | 65,82 | 64,19 | 64,81 | 00:00:00 | | 2018-02-14 | 65,30 | 5.750.270 | 65,80 | 64,59 | 65,16 | 00:00:00 | | 2018-02-15 | 66,68 | 3.816.472 | 66,68 | 65,31 | 65,43 | 00:00:00 | | 2018-02-16 | 67,26 | 3.358.933 | 67,52 | 66,53 | 66,62 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
