|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 46,30 | 588.100 | 46,39 | 45,20 | 45,95 | 00:00:00 | | 2001-08-06 | 44,91 | 751.500 | 45,68 | 44,67 | 45,68 | 00:00:00 | | 2001-08-07 | 45,55 | 3.661.400 | 45,75 | 44,75 | 44,90 | 00:00:00 | | 2001-08-08 | 44,25 | 1.236.700 | 45,05 | 44,12 | 44,94 | 00:00:00 | | 2001-08-09 | 44,89 | 456.500 | 45,10 | 44,05 | 44,35 | 00:00:00 | | 2001-08-10 | 45,24 | 453.400 | 45,33 | 44,40 | 44,70 | 00:00:00 | | 2001-08-13 | 44,66 | 329.100 | 45,30 | 44,62 | 45,00 | 00:00:00 | | 2001-08-14 | 44,65 | 538.900 | 45,05 | 44,35 | 44,74 | 00:00:00 | | 2001-08-15 | 44,17 | 482.300 | 44,78 | 43,80 | 44,40 | 00:00:00 | | 2001-08-16 | 45,30 | 620.000 | 45,50 | 43,90 | 44,05 | 00:00:00 | | 2001-08-17 | 45,01 | 485.700 | 45,40 | 44,70 | 45,10 | 00:00:00 | | 2001-08-20 | 45,37 | 251.400 | 45,39 | 45,01 | 45,01 | 00:00:00 | | 2001-08-21 | 45,02 | 457.300 | 45,80 | 44,85 | 44,85 | 00:00:00 | | 2001-08-22 | 44,76 | 981.800 | 45,28 | 44,74 | 45,15 | 00:00:00 | | 2001-08-23 | 45,35 | 580.900 | 45,51 | 44,77 | 44,86 | 00:00:00 | | 2001-08-24 | 45,44 | 393.300 | 45,85 | 45,06 | 45,35 | 00:00:00 | | 2001-08-27 | 45,86 | 486.000 | 45,96 | 45,44 | 45,45 | 00:00:00 | | 2001-08-28 | 46,48 | 1.110.400 | 46,77 | 45,96 | 46,10 | 00:00:00 | | 2001-08-29 | 46,51 | 1.074.700 | 46,62 | 46,09 | 46,53 | 00:00:00 | | 2001-08-30 | 45,88 | 687.500 | 46,90 | 45,85 | 46,50 | 00:00:00 | | 2001-08-31 | 45,77 | 761.300 | 46,23 | 45,74 | 45,89 | 00:00:00 | | 2001-09-04 | 46,50 | 642.100 | 46,75 | 45,77 | 45,85 | 00:00:00 | | 2001-09-05 | 46,58 | 1.148.200 | 46,74 | 46,33 | 46,50 | 00:00:00 | | 2001-09-06 | 46,95 | 791.900 | 47,14 | 46,45 | 46,50 | 00:00:00 | | 2001-09-07 | 47,11 | 748.800 | 47,20 | 46,65 | 46,80 | 00:00:00 | | 2001-09-10 | 46,67 | 810.800 | 47,20 | 46,35 | 47,20 | 00:00:00 | | 2001-09-17 | 46,06 | 875.200 | 48,50 | 46,00 | 48,50 | 00:00:00 | | 2001-09-18 | 47,50 | 895.000 | 47,60 | 45,55 | 46,06 | 00:00:00 | | 2001-09-19 | 46,75 | 996.500 | 48,90 | 46,05 | 47,90 | 00:00:00 | | 2001-09-20 | 47,04 | 815.400 | 47,40 | 46,02 | 46,05 | 00:00:00 | | 2001-09-21 | 45,60 | 1.497.500 | 47,50 | 45,25 | 46,86 | 00:00:00 | | 2001-09-24 | 44,85 | 887.000 | 45,75 | 44,65 | 45,65 | 00:00:00 | | 2001-09-25 | 44,24 | 1.106.400 | 45,50 | 43,85 | 45,50 | 00:00:00 | | 2001-09-26 | 44,10 | 910.300 | 44,17 | 42,49 | 43,75 | 00:00:00 | | 2001-09-27 | 43,85 | 1.084.000 | 43,98 | 43,00 | 43,95 | 00:00:00 | | 2001-09-28 | 43,23 | 1.777.900 | 43,85 | 42,80 | 43,85 | 00:00:00 | | 2001-10-01 | 43,84 | 1.496.100 | 43,91 | 42,70 | 43,10 | 00:00:00 | | 2001-10-02 | 45,11 | 849.300 | 45,21 | 43,86 | 43,95 | 00:00:00 | | 2001-10-03 | 45,76 | 795.600 | 45,85 | 45,10 | 45,25 | 00:00:00 | | 2001-10-04 | 46,25 | 657.300 | 46,50 | 45,00 | 46,10 | 00:00:00 | | 2001-10-05 | 46,75 | 846.900 | 46,95 | 45,95 | 46,25 | 00:00:00 | | 2001-10-08 | 45,87 | 1.077.700 | 46,32 | 45,74 | 46,25 | 00:00:00 | | 2001-10-09 | 44,85 | 1.209.200 | 45,90 | 44,65 | 45,90 | 00:00:00 | | 2001-10-10 | 44,38 | 891.100 | 44,60 | 44,00 | 44,60 | 00:00:00 | | 2001-10-11 | 44,06 | 897.900 | 44,59 | 43,90 | 44,15 | 00:00:00 | | 2001-10-12 | 44,08 | 922.500 | 44,30 | 43,50 | 44,00 | 00:00:00 | | 2001-10-15 | 43,96 | 526.700 | 44,20 | 43,65 | 44,15 | 00:00:00 | | 2001-10-16 | 44,45 | 469.700 | 44,60 | 44,00 | 44,05 | 00:00:00 | | 2001-10-17 | 44,48 | 481.900 | 45,00 | 44,35 | 44,51 | 00:00:00 | | 2001-10-18 | 43,25 | 559.500 | 44,68 | 43,20 | 44,68 | 00:00:00 | | 2001-10-19 | 44,19 | 706.500 | 44,34 | 43,00 | 43,26 | 00:00:00 | | 2001-10-22 | 43,79 | 504.400 | 44,20 | 43,20 | 44,15 | 00:00:00 | | 2001-10-23 | 43,14 | 1.051.100 | 43,60 | 42,68 | 43,59 | 00:00:00 | | 2001-10-24 | 42,59 | 1.415.200 | 43,56 | 42,17 | 43,18 | 00:00:00 | | 2001-10-25 | 43,43 | 958.000 | 43,70 | 42,25 | 42,26 | 00:00:00 | | 2001-10-26 | 42,83 | 1.160.700 | 43,39 | 42,25 | 43,38 | 00:00:00 | | 2001-10-29 | 42,85 | 953.500 | 43,00 | 42,41 | 43,00 | 00:00:00 | | 2001-10-30 | 42,24 | 1.192.500 | 42,95 | 41,85 | 42,95 | 00:00:00 | | 2001-10-31 | 41,90 | 956.000 | 42,43 | 41,82 | 42,30 | 00:00:00 | | 2001-11-01 | 42,48 | 1.212.000 | 42,50 | 41,60 | 42,20 | 00:00:00 | | 2001-11-02 | 42,29 | 898.300 | 42,33 | 41,55 | 42,30 | 00:00:00 | | 2001-11-05 | 43,76 | 1.095.300 | 43,76 | 42,48 | 42,50 | 00:00:00 | | 2001-11-06 | 44,05 | 3.243.300 | 44,23 | 43,35 | 44,00 | 00:00:00 | | 2001-11-07 | 43,75 | 4.612.700 | 44,05 | 43,50 | 44,05 | 00:00:00 | | 2001-11-08 | 44,45 | 875.700 | 44,69 | 43,60 | 43,75 | 00:00:00 | | 2001-11-09 | 44,54 | 659.900 | 44,84 | 43,87 | 44,30 | 00:00:00 | | 2001-11-12 | 44,15 | 664.600 | 44,44 | 43,75 | 44,40 | 00:00:00 | | 2001-11-13 | 44,48 | 779.500 | 44,70 | 43,87 | 44,70 | 00:00:00 | | 2001-11-14 | 43,51 | 956.300 | 44,45 | 43,45 | 44,45 | 00:00:00 | | 2001-11-15 | 42,95 | 1.456.800 | 43,83 | 42,02 | 43,73 | 00:00:00 | | 2001-11-16 | 43,00 | 1.265.600 | 43,08 | 42,76 | 43,00 | 00:00:00 | | 2001-11-19 | 41,96 | 1.069.500 | 42,94 | 41,75 | 42,85 | 00:00:00 | | 2001-11-20 | 42,78 | 1.033.900 | 42,88 | 41,93 | 41,93 | 00:00:00 | | 2001-11-21 | 42,13 | 743.200 | 42,63 | 41,65 | 42,63 | 00:00:00 | | 2001-11-23 | 42,39 | 249.400 | 42,43 | 41,81 | 42,00 | 00:00:00 | | 2001-11-26 | 42,21 | 666.200 | 42,50 | 42,02 | 42,50 | 00:00:00 | | 2001-11-27 | 42,47 | 970.600 | 42,73 | 41,87 | 42,55 | 00:00:00 | | 2001-11-28 | 40,44 | 2.080.600 | 42,47 | 40,40 | 42,47 | 00:00:00 | | 2001-11-29 | 40,58 | 2.831.500 | 40,80 | 39,70 | 40,60 | 00:00:00 | | 2001-11-30 | 41,25 | 1.741.000 | 41,80 | 40,86 | 41,25 | 00:00:00 | | 2001-12-03 | 41,50 | 1.313.800 | 41,89 | 41,02 | 41,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
