|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 41,50 | 1.313.800 | 41,89 | 41,02 | 41,40 | 00:00:00 | | 2001-12-04 | 42,01 | 754.200 | 42,13 | 41,05 | 41,40 | 00:00:00 | | 2001-12-05 | 42,43 | 1.727.200 | 42,79 | 42,32 | 42,60 | 00:00:00 | | 2001-12-06 | 41,60 | 812.200 | 42,33 | 41,60 | 42,33 | 00:00:00 | | 2001-12-07 | 42,86 | 1.046.500 | 44,00 | 41,90 | 42,00 | 00:00:00 | | 2001-12-10 | 42,15 | 925.200 | 42,86 | 42,05 | 42,86 | 00:00:00 | | 2001-12-11 | 41,71 | 1.093.600 | 42,32 | 41,44 | 42,20 | 00:00:00 | | 2001-12-12 | 41,55 | 1.890.200 | 41,70 | 40,70 | 41,70 | 00:00:00 | | 2001-12-13 | 41,84 | 1.074.400 | 42,36 | 41,45 | 41,65 | 00:00:00 | | 2001-12-14 | 41,50 | 765.600 | 42,00 | 41,00 | 41,25 | 00:00:00 | | 2001-12-17 | 41,54 | 863.100 | 41,86 | 41,10 | 41,51 | 00:00:00 | | 2001-12-18 | 42,16 | 1.046.100 | 42,16 | 41,12 | 41,53 | 00:00:00 | | 2001-12-19 | 43,42 | 2.016.500 | 43,47 | 40,95 | 41,15 | 00:00:00 | | 2001-12-20 | 42,58 | 2.643.300 | 43,22 | 42,00 | 43,10 | 00:00:00 | | 2001-12-21 | 42,27 | 1.789.100 | 42,68 | 41,80 | 42,60 | 00:00:00 | | 2001-12-24 | 43,00 | 423.800 | 43,11 | 42,39 | 42,40 | 00:00:00 | | 2001-12-26 | 43,10 | 749.700 | 43,44 | 43,00 | 43,00 | 00:00:00 | | 2001-12-27 | 43,21 | 906.100 | 43,31 | 42,95 | 43,01 | 00:00:00 | | 2001-12-28 | 43,28 | 676.800 | 43,47 | 42,81 | 43,40 | 00:00:00 | | 2001-12-31 | 43,53 | 1.040.500 | 43,86 | 43,21 | 43,34 | 00:00:00 | | 2002-01-02 | 43,95 | 789.300 | 43,97 | 42,50 | 43,30 | 00:00:00 | | 2002-01-03 | 43,64 | 846.900 | 43,94 | 43,26 | 43,85 | 00:00:00 | | 2002-01-04 | 43,27 | 820.000 | 43,64 | 42,92 | 43,64 | 00:00:00 | | 2002-01-07 | 43,95 | 1.027.200 | 43,95 | 43,05 | 43,95 | 00:00:00 | | 2002-01-08 | 43,85 | 1.131.000 | 44,16 | 43,40 | 43,95 | 00:00:00 | | 2002-01-09 | 43,87 | 807.100 | 44,23 | 43,64 | 43,81 | 00:00:00 | | 2002-01-10 | 44,26 | 938.100 | 44,40 | 43,65 | 43,83 | 00:00:00 | | 2002-01-11 | 43,87 | 1.065.900 | 44,35 | 43,85 | 44,26 | 00:00:00 | | 2002-01-14 | 44,49 | 722.900 | 44,50 | 43,93 | 44,00 | 00:00:00 | | 2002-01-15 | 44,56 | 1.101.700 | 44,61 | 44,02 | 44,58 | 00:00:00 | | 2002-01-16 | 44,35 | 707.000 | 44,60 | 44,21 | 44,57 | 00:00:00 | | 2002-01-17 | 43,43 | 1.428.000 | 44,30 | 43,05 | 44,30 | 00:00:00 | | 2002-01-18 | 43,00 | 917.800 | 43,50 | 42,86 | 43,23 | 00:00:00 | | 2002-01-22 | 42,11 | 1.422.100 | 42,80 | 42,04 | 42,80 | 00:00:00 | | 2002-01-23 | 41,96 | 1.205.700 | 42,02 | 41,60 | 42,00 | 00:00:00 | | 2002-01-24 | 41,47 | 1.024.400 | 42,15 | 41,29 | 42,10 | 00:00:00 | | 2002-01-25 | 41,55 | 1.226.200 | 41,59 | 41,15 | 41,47 | 00:00:00 | | 2002-01-28 | 41,89 | 679.600 | 41,95 | 41,35 | 41,70 | 00:00:00 | | 2002-01-29 | 41,14 | 1.067.100 | 42,40 | 41,07 | 42,40 | 00:00:00 | | 2002-01-30 | 41,22 | 1.292.100 | 41,31 | 40,31 | 41,20 | 00:00:00 | | 2002-01-31 | 41,74 | 946.800 | 41,90 | 41,00 | 41,40 | 00:00:00 | | 2002-02-01 | 41,81 | 11.962 | 42,18 | 41,47 | 41,80 | 00:00:00 | | 2002-02-04 | 41,59 | 956.800 | 42,00 | 41,46 | 42,00 | 00:00:00 | | 2002-02-05 | 41,40 | 2.607.800 | 41,78 | 41,28 | 41,60 | 00:00:00 | | 2002-02-06 | 40,42 | 1.179.600 | 41,17 | 40,00 | 40,90 | 00:00:00 | | 2002-02-07 | 40,00 | 1.643.400 | 40,58 | 40,00 | 40,42 | 00:00:00 | | 2002-02-08 | 40,31 | 727.700 | 40,52 | 39,82 | 40,20 | 00:00:00 | | 2002-02-11 | 41,02 | 685.900 | 41,05 | 39,70 | 40,41 | 00:00:00 | | 2002-02-12 | 41,51 | 1.457.300 | 42,45 | 40,79 | 40,94 | 00:00:00 | | 2002-02-13 | 41,98 | 799.600 | 42,14 | 41,32 | 42,00 | 00:00:00 | | 2002-02-14 | 42,03 | 676.400 | 42,20 | 41,80 | 42,00 | 00:00:00 | | 2002-02-15 | 42,08 | 1.019.400 | 42,20 | 41,75 | 41,80 | 00:00:00 | | 2002-02-19 | 41,76 | 796.000 | 42,10 | 41,62 | 42,09 | 00:00:00 | | 2002-02-20 | 41,59 | 727.400 | 41,90 | 40,98 | 41,56 | 00:00:00 | | 2002-02-21 | 41,46 | 908.300 | 41,95 | 41,27 | 41,27 | 00:00:00 | | 2002-02-22 | 41,94 | 1.032.600 | 42,08 | 41,03 | 41,30 | 00:00:00 | | 2002-02-25 | 42,61 | 1.367.700 | 42,68 | 42,00 | 42,38 | 00:00:00 | | 2002-02-26 | 42,91 | 1.716.100 | 43,10 | 42,65 | 42,87 | 00:00:00 | | 2002-02-27 | 43,43 | 1.146.600 | 43,75 | 42,92 | 43,10 | 00:00:00 | | 2002-02-28 | 43,85 | 1.051.000 | 43,86 | 43,40 | 43,45 | 00:00:00 | | 2002-03-01 | 44,12 | 1.004.800 | 44,12 | 43,67 | 43,85 | 00:00:00 | | 2002-03-04 | 44,27 | 1.251.500 | 45,00 | 44,03 | 44,25 | 00:00:00 | | 2002-03-05 | 44,75 | 995.200 | 44,90 | 44,10 | 44,35 | 00:00:00 | | 2002-03-06 | 45,25 | 853.900 | 45,30 | 44,43 | 44,90 | 00:00:00 | | 2002-03-07 | 45,32 | 1.409.100 | 45,46 | 45,03 | 45,24 | 00:00:00 | | 2002-03-08 | 45,39 | 828.100 | 45,59 | 45,07 | 45,50 | 00:00:00 | | 2002-03-11 | 44,97 | 1.130.800 | 45,40 | 44,80 | 45,39 | 00:00:00 | | 2002-03-12 | 44,79 | 793.200 | 45,24 | 44,61 | 44,72 | 00:00:00 | | 2002-03-13 | 44,96 | 853.400 | 45,30 | 44,55 | 44,79 | 00:00:00 | | 2002-03-14 | 44,93 | 1.347.900 | 45,08 | 44,65 | 44,96 | 00:00:00 | | 2002-03-15 | 44,77 | 1.046.000 | 45,14 | 44,60 | 44,93 | 00:00:00 | | 2002-03-18 | 45,01 | 811.500 | 45,08 | 44,19 | 44,60 | 00:00:00 | | 2002-03-19 | 45,19 | 603.800 | 45,58 | 45,15 | 45,15 | 00:00:00 | | 2002-03-20 | 45,30 | 506.200 | 45,57 | 44,63 | 45,24 | 00:00:00 | | 2002-03-21 | 46,34 | 767.900 | 46,44 | 45,20 | 45,20 | 00:00:00 | | 2002-03-22 | 46,16 | 829.800 | 47,08 | 46,10 | 46,40 | 00:00:00 | | 2002-03-25 | 45,96 | 830.400 | 46,37 | 45,58 | 45,91 | 00:00:00 | | 2002-03-26 | 45,27 | 1.007.000 | 46,00 | 45,15 | 45,86 | 00:00:00 | | 2002-03-27 | 46,00 | 778.500 | 46,25 | 45,10 | 45,32 | 00:00:00 | | 2002-03-28 | 46,09 | 677.400 | 46,78 | 45,67 | 45,80 | 00:00:00 | | 2002-04-01 | 45,67 | 656.800 | 46,09 | 45,54 | 46,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
