|
 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 | | 2002-04-01 | 45,67 | 656.800 | 46,09 | 45,54 | 46,09 | 00:00:00 | | 2002-04-02 | 46,20 | 796.700 | 46,20 | 45,31 | 45,35 | 00:00:00 | | 2002-04-03 | 46,18 | 731.600 | 46,24 | 45,60 | 46,05 | 00:00:00 | | 2002-04-04 | 47,15 | 1.410.500 | 47,24 | 46,05 | 46,18 | 00:00:00 | | 2002-04-05 | 46,82 | 923.200 | 47,65 | 46,76 | 47,25 | 00:00:00 | | 2002-04-08 | 47,12 | 598.800 | 47,25 | 46,67 | 46,82 | 00:00:00 | | 2002-04-09 | 47,38 | 1.019.300 | 47,49 | 46,91 | 47,43 | 00:00:00 | | 2002-04-10 | 48,06 | 828.100 | 48,14 | 47,13 | 47,20 | 00:00:00 | | 2002-04-11 | 47,90 | 1.153.100 | 48,80 | 47,80 | 48,16 | 00:00:00 | | 2002-04-12 | 47,89 | 895.500 | 47,99 | 47,51 | 47,91 | 00:00:00 | | 2002-04-15 | 47,28 | 969.400 | 47,90 | 47,20 | 47,90 | 00:00:00 | | 2002-04-16 | 47,70 | 1.250.900 | 47,76 | 47,23 | 47,25 | 00:00:00 | | 2002-04-17 | 47,85 | 2.453.900 | 47,92 | 47,58 | 47,85 | 00:00:00 | | 2002-04-18 | 47,87 | 899.700 | 47,94 | 47,50 | 47,88 | 00:00:00 | | 2002-04-19 | 47,87 | 651.400 | 47,95 | 47,57 | 47,95 | 00:00:00 | | 2002-04-22 | 47,98 | 643.200 | 48,25 | 47,82 | 48,00 | 00:00:00 | | 2002-04-23 | 48,03 | 1.119.600 | 48,35 | 47,80 | 47,90 | 00:00:00 | | 2002-04-24 | 47,68 | 790.600 | 48,45 | 47,60 | 48,17 | 00:00:00 | | 2002-04-25 | 46,30 | 1.417.800 | 47,36 | 46,30 | 47,30 | 00:00:00 | | 2002-04-26 | 45,97 | 785.700 | 46,18 | 45,50 | 46,10 | 00:00:00 | | 2002-04-29 | 45,83 | 723.000 | 46,15 | 45,43 | 46,15 | 00:00:00 | | 2002-04-30 | 45,80 | 1.130.200 | 46,04 | 45,60 | 45,75 | 00:00:00 | | 2002-05-01 | 45,68 | 1.025.000 | 45,84 | 45,50 | 45,84 | 00:00:00 | | 2002-05-02 | 45,74 | 1.334.100 | 45,81 | 45,33 | 45,55 | 00:00:00 | | 2002-05-03 | 45,86 | 1.390.200 | 45,94 | 45,33 | 45,70 | 00:00:00 | | 2002-05-06 | 46,31 | 1.041.900 | 46,57 | 45,89 | 46,00 | 00:00:00 | | 2002-05-07 | 46,36 | 1.308.900 | 46,79 | 46,32 | 46,50 | 00:00:00 | | 2002-05-08 | 45,96 | 1.211.600 | 46,02 | 45,35 | 45,84 | 00:00:00 | | 2002-05-09 | 45,82 | 1.161.900 | 46,22 | 45,66 | 45,85 | 00:00:00 | | 2002-05-10 | 45,06 | 793.900 | 46,32 | 44,88 | 45,90 | 00:00:00 | | 2002-05-13 | 45,19 | 1.190.900 | 45,55 | 44,47 | 45,31 | 00:00:00 | | 2002-05-14 | 45,71 | 976.800 | 45,79 | 44,75 | 45,09 | 00:00:00 | | 2002-05-15 | 44,86 | 794.500 | 45,70 | 44,79 | 45,61 | 00:00:00 | | 2002-05-16 | 43,80 | 1.489.200 | 44,81 | 43,54 | 44,70 | 00:00:00 | | 2002-05-17 | 42,95 | 3.053.900 | 43,71 | 41,85 | 43,70 | 00:00:00 | | 2002-05-20 | 43,99 | 1.303.400 | 44,09 | 42,89 | 42,90 | 00:00:00 | | 2002-05-21 | 44,10 | 680.600 | 44,59 | 43,80 | 44,00 | 00:00:00 | | 2002-05-22 | 45,08 | 1.383.800 | 45,24 | 44,31 | 44,35 | 00:00:00 | | 2002-05-23 | 45,10 | 1.249.800 | 45,43 | 44,50 | 45,30 | 00:00:00 | | 2002-05-24 | 44,88 | 896.200 | 45,45 | 44,52 | 45,39 | 00:00:00 | | 2002-05-28 | 45,00 | 1.077.600 | 45,15 | 44,64 | 44,75 | 00:00:00 | | 2002-05-29 | 43,98 | 1.878.300 | 44,80 | 43,77 | 44,65 | 00:00:00 | | 2002-05-30 | 43,35 | 1.987.800 | 43,95 | 43,26 | 43,90 | 00:00:00 | | 2002-05-31 | 42,73 | 2.472.700 | 42,85 | 42,15 | 42,75 | 00:00:00 | | 2002-06-03 | 41,30 | 1.984.900 | 42,84 | 41,20 | 42,83 | 00:00:00 | | 2002-06-04 | 41,78 | 2.148.900 | 42,50 | 41,30 | 41,30 | 00:00:00 | | 2002-06-05 | 40,90 | 3.581.800 | 41,70 | 40,87 | 41,70 | 00:00:00 | | 2002-06-06 | 40,32 | 9.758.600 | 41,85 | 40,32 | 40,85 | 00:00:00 | | 2002-06-07 | 40,19 | 3.797.400 | 40,62 | 39,30 | 40,32 | 00:00:00 | | 2002-06-10 | 40,95 | 2.042.000 | 41,06 | 40,28 | 40,40 | 00:00:00 | | 2002-06-11 | 40,92 | 2.007.500 | 41,40 | 40,80 | 41,38 | 00:00:00 | | 2002-06-12 | 41,07 | 1.594.400 | 41,37 | 40,90 | 41,00 | 00:00:00 | | 2002-06-13 | 41,05 | 3.228.000 | 42,25 | 40,97 | 41,28 | 00:00:00 | | 2002-06-14 | 41,17 | 1.371.800 | 41,42 | 40,32 | 41,05 | 00:00:00 | | 2002-06-17 | 41,62 | 1.368.800 | 41,71 | 40,85 | 41,38 | 00:00:00 | | 2002-06-18 | 42,18 | 1.879.900 | 42,66 | 41,66 | 41,75 | 00:00:00 | | 2002-06-19 | 41,83 | 1.573.100 | 42,52 | 41,65 | 42,19 | 00:00:00 | | 2002-06-20 | 40,55 | 3.034.600 | 42,02 | 40,44 | 41,83 | 00:00:00 | | 2002-06-21 | 41,15 | 2.894.100 | 41,35 | 40,00 | 40,30 | 00:00:00 | | 2002-06-24 | 40,90 | 1.604.900 | 41,25 | 40,52 | 41,12 | 00:00:00 | | 2002-06-25 | 40,52 | 1.269.400 | 41,35 | 40,52 | 40,90 | 00:00:00 | | 2002-06-26 | 40,05 | 1.810.600 | 40,38 | 39,75 | 40,01 | 00:00:00 | | 2002-06-27 | 39,60 | 2.121.000 | 40,44 | 39,00 | 40,06 | 00:00:00 | | 2002-06-28 | 40,02 | 1.632.400 | 40,25 | 39,54 | 39,60 | 00:00:00 | | 2002-07-01 | 39,59 | 1.530.700 | 40,37 | 39,51 | 40,00 | 00:00:00 | | 2002-07-02 | 38,48 | 2.412.300 | 39,36 | 38,21 | 39,35 | 00:00:00 | | 2002-07-03 | 38,23 | 1.679.800 | 38,90 | 37,97 | 38,48 | 00:00:00 | | 2002-07-05 | 38,88 | 590.900 | 39,00 | 37,75 | 38,23 | 00:00:00 | | 2002-07-08 | 38,73 | 1.198.000 | 39,11 | 38,50 | 38,95 | 00:00:00 | | 2002-07-09 | 36,95 | 1.895.300 | 38,98 | 36,95 | 38,90 | 00:00:00 | | 2002-07-10 | 35,27 | 3.610.600 | 37,40 | 34,55 | 37,20 | 00:00:00 | | 2002-07-11 | 37,04 | 2.649.600 | 37,31 | 35,00 | 35,25 | 00:00:00 | | 2002-07-12 | 35,51 | 2.292.800 | 37,15 | 35,18 | 37,12 | 00:00:00 | | 2002-07-15 | 36,52 | 4.168.500 | 36,69 | 33,02 | 35,00 | 00:00:00 | | 2002-07-16 | 35,57 | 1.985.700 | 36,79 | 35,50 | 36,52 | 00:00:00 | | 2002-07-17 | 34,45 | 2.669.800 | 36,42 | 34,35 | 36,10 | 00:00:00 | | 2002-07-18 | 31,31 | 5.861.800 | 33,01 | 31,30 | 33,00 | 00:00:00 | | 2002-07-19 | 28,30 | 6.864.800 | 30,45 | 28,15 | 30,21 | 00:00:00 | | 2002-07-22 | 26,02 | 5.578.000 | 28,10 | 26,00 | 28,00 | 00:00:00 | | 2002-07-23 | 23,51 | 7.097.500 | 26,79 | 22,74 | 26,25 | 00:00:00 | | 2002-07-24 | 26,31 | 5.023.200 | 26,52 | 23,38 | 23,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
