|
 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 | | 2018-02-16 | 67,26 | 3.358.933 | 67,52 | 66,53 | 66,62 | 00:00:00 | | 2018-02-20 | 66,37 | 2.700.303 | 67,41 | 65,96 | 67,01 | 00:00:00 | | 2018-02-21 | 65,58 | 3.569.241 | 67,21 | 65,56 | 66,50 | 00:00:00 | | 2018-02-22 | 65,68 | 2.527.677 | 66,21 | 65,43 | 65,74 | 00:00:00 | | 2018-02-23 | 67,37 | 2.380.536 | 67,50 | 65,65 | 65,72 | 00:00:00 | | 2018-02-26 | 66,97 | 1.886.730 | 67,76 | 66,81 | 67,69 | 00:00:00 | | 2018-02-27 | 65,95 | 3.605.081 | 67,50 | 65,88 | 67,04 | 00:00:00 | | 2018-02-28 | 65,58 | 2.826.392 | 66,56 | 65,56 | 66,24 | 00:00:00 | | 2018-03-01 | 65,62 | 3.568.049 | 66,73 | 65,24 | 65,65 | 00:00:00 | | 2018-03-02 | 65,18 | 4.418.660 | 66,35 | 64,60 | 65,74 | 00:00:00 | | 2018-03-05 | 66,49 | 2.720.225 | 66,72 | 64,83 | 65,09 | 00:00:00 | | 2018-03-06 | 65,50 | 3.507.731 | 66,39 | 65,18 | 66,35 | 00:00:00 | | 2018-03-07 | 64,92 | 3.071.030 | 65,52 | 64,65 | 65,35 | 00:00:00 | | 2018-03-08 | 65,30 | 2.288.062 | 65,58 | 65,00 | 65,04 | 00:00:00 | | 2018-03-09 | 65,65 | 3.307.269 | 65,68 | 65,08 | 65,35 | 00:00:00 | | 2018-03-12 | 65,87 | 3.175.783 | 65,99 | 65,58 | 65,74 | 00:00:00 | | 2018-03-13 | 66,04 | 2.979.636 | 66,35 | 65,57 | 66,01 | 00:00:00 | | 2018-03-14 | 66,59 | 2.910.262 | 66,93 | 66,11 | 66,23 | 00:00:00 | | 2018-03-15 | 66,99 | 4.150.292 | 67,58 | 66,50 | 66,59 | 00:00:00 | | 2018-03-16 | 67,81 | 6.320.653 | 67,92 | 67,07 | 67,09 | 00:00:00 | | 2018-03-19 | 67,45 | 2.584.954 | 68,16 | 67,11 | 67,69 | 00:00:00 | | 2018-03-20 | 67,45 | 2.477.476 | 67,86 | 67,18 | 67,21 | 00:00:00 | | 2018-03-21 | 66,91 | 2.805.257 | 67,93 | 66,72 | 67,45 | 00:00:00 | | 2018-03-22 | 67,36 | 3.137.520 | 68,34 | 66,86 | 67,03 | 00:00:00 | | 2018-03-23 | 66,39 | 3.103.516 | 67,97 | 66,25 | 67,43 | 00:00:00 | | 2018-03-26 | 67,31 | 2.911.694 | 67,51 | 66,56 | 66,82 | 00:00:00 | | 2018-03-27 | 68,43 | 3.384.254 | 68,98 | 67,05 | 67,31 | 00:00:00 | | 2018-03-28 | 68,66 | 3.274.695 | 68,92 | 68,03 | 68,63 | 00:00:00 | | 2018-03-29 | 68,59 | 2.238.888 | 69,24 | 68,50 | 68,71 | 00:00:00 | | 2018-04-02 | 68,28 | 2.808.529 | 69,30 | 67,77 | 68,79 | 00:00:00 | | 2018-04-03 | 68,45 | 2.551.460 | 68,79 | 67,93 | 68,26 | 00:00:00 | | 2018-04-04 | 68,67 | 2.082.744 | 68,81 | 67,89 | 68,41 | 00:00:00 | | 2018-04-05 | 68,94 | 2.017.869 | 69,19 | 67,69 | 68,59 | 00:00:00 | | 2018-04-06 | 68,53 | 2.307.493 | 69,42 | 68,42 | 68,94 | 00:00:00 | | 2018-04-09 | 68,71 | 1.940.911 | 69,14 | 68,28 | 68,40 | 00:00:00 | | 2018-04-10 | 67,87 | 2.189.182 | 68,75 | 67,65 | 68,62 | 00:00:00 | | 2018-04-11 | 67,79 | 1.803.220 | 68,20 | 67,51 | 67,80 | 00:00:00 | | 2018-04-12 | 66,64 | 2.565.372 | 67,91 | 66,46 | 67,80 | 00:00:00 | | 2018-04-13 | 67,34 | 1.833.748 | 67,59 | 66,69 | 66,92 | 00:00:00 | | 2018-04-16 | 68,27 | 1.537.306 | 68,40 | 67,42 | 67,48 | 00:00:00 | | 2018-04-17 | 68,86 | 1.710.855 | 69,04 | 68,05 | 68,24 | 00:00:00 | | 2018-04-18 | 68,73 | 2.040.641 | 69,67 | 68,68 | 69,00 | 00:00:00 | | 2018-04-19 | 68,52 | 2.464.342 | 68,87 | 68,10 | 68,63 | 00:00:00 | | 2018-04-20 | 68,46 | 2.634.556 | 68,88 | 68,15 | 68,69 | 00:00:00 | | 2018-04-23 | 68,44 | 1.875.738 | 68,91 | 68,19 | 68,57 | 00:00:00 | | 2018-04-24 | 68,88 | 2.022.293 | 69,35 | 68,35 | 68,51 | 00:00:00 | | 2018-04-25 | 69,09 | 3.067.772 | 69,33 | 68,51 | 68,71 | 00:00:00 | | 2018-04-26 | 69,77 | 2.326.163 | 69,92 | 68,85 | 69,16 | 00:00:00 | | 2018-04-27 | 70,55 | 3.009.979 | 70,98 | 69,50 | 69,50 | 00:00:00 | | 2018-04-30 | 69,98 | 3.038.945 | 70,81 | 69,95 | 70,81 | 00:00:00 | | 2018-05-01 | 69,44 | 3.027.976 | 69,99 | 69,31 | 69,97 | 00:00:00 | | 2018-05-02 | 69,19 | 2.669.278 | 69,64 | 68,84 | 69,30 | 00:00:00 | | 2018-05-03 | 69,24 | 2.346.389 | 69,72 | 68,52 | 69,08 | 00:00:00 | | 2018-05-04 | 69,39 | 2.238.832 | 69,80 | 69,17 | 69,24 | 00:00:00 | | 2018-05-07 | 68,78 | 1.961.245 | 69,45 | 68,64 | 69,34 | 00:00:00 | | 2018-05-08 | 67,25 | 4.789.658 | 68,74 | 67,09 | 68,55 | 00:00:00 | | 2018-05-09 | 66,27 | 3.535.021 | 66,99 | 66,03 | 66,75 | 00:00:00 | | 2018-05-10 | 67,02 | 1.909.849 | 67,04 | 66,33 | 66,47 | 00:00:00 | | 2018-05-11 | 67,16 | 1.541.608 | 67,35 | 66,87 | 67,15 | 00:00:00 | | 2018-05-14 | 67,11 | 2.843.872 | 67,40 | 66,74 | 67,32 | 00:00:00 | | 2018-05-15 | 66,81 | 4.596.104 | 67,09 | 66,41 | 66,65 | 00:00:00 | | 2018-05-16 | 66,15 | 3.652.799 | 66,88 | 65,89 | 66,88 | 00:00:00 | | 2018-05-17 | 65,22 | 3.186.762 | 66,43 | 65,00 | 66,17 | 00:00:00 | | 2018-05-18 | 64,93 | 3.145.857 | 65,55 | 64,46 | 65,38 | 00:00:00 | | 2018-05-21 | 64,97 | 833.181 | 65,06 | 64,58 | 65,00 | 00:00:00 | | 2018-05-22 | 65,44 | 2.319.763 | 65,66 | 65,02 | 65,12 | 00:00:00 | | 2018-05-23 | 66,47 | 2.819.954 | 66,50 | 65,42 | 65,61 | 00:00:00 | | 2018-05-24 | 66,84 | 2.442.700 | 66,93 | 66,20 | 66,20 | 00:00:00 | | 2018-05-25 | 67,22 | 2.039.191 | 67,40 | 66,74 | 66,84 | 00:00:00 | | 2018-05-29 | 67,62 | 2.758.278 | 67,90 | 66,90 | 67,15 | 00:00:00 | | 2018-05-30 | 68,00 | 2.942.084 | 68,21 | 67,10 | 67,21 | 00:00:00 | | 2018-05-31 | 67,95 | 4.301.722 | 68,43 | 67,49 | 67,92 | 00:00:00 | | 2018-06-01 | 66,68 | 2.789.715 | 67,80 | 66,43 | 67,69 | 00:00:00 | | 2018-06-04 | 66,05 | 2.205.643 | 67,12 | 65,95 | 66,99 | 00:00:00 | | 2018-06-05 | 65,29 | 3.221.856 | 66,05 | 65,11 | 65,79 | 00:00:00 | | 2018-06-06 | 63,81 | 3.872.607 | 65,43 | 63,67 | 65,29 | 00:00:00 | | 2018-06-07 | 64,15 | 3.025.200 | 64,76 | 63,75 | 63,75 | 00:00:00 | | 2018-06-08 | 64,11 | 2.090.757 | 64,40 | 63,83 | 64,16 | 00:00:00 | | 2018-06-11 | 62,93 | 4.329.739 | 64,30 | 62,71 | 64,29 | 00:00:00 | | 2018-06-12 | 63,76 | 3.375.703 | 63,81 | 62,75 | 62,75 | 00:00:00 | | 2018-06-13 | 63,39 | 1.387.880 | 63,97 | 63,04 | 63,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
