|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 26,31 | 5.023.200 | 26,52 | 23,38 | 23,50 | 00:00:00 | | 2002-07-25 | 29,50 | 4.751.400 | 29,85 | 26,80 | 27,40 | 00:00:00 | | 2002-07-26 | 29,30 | 4.170.400 | 30,75 | 29,01 | 30,75 | 00:00:00 | | 2002-07-29 | 30,67 | 2.934.300 | 30,77 | 29,51 | 30,00 | 00:00:00 | | 2002-07-30 | 33,36 | 3.362.000 | 33,62 | 30,67 | 30,83 | 00:00:00 | | 2002-07-31 | 32,91 | 3.463.300 | 34,52 | 31,75 | 33,55 | 00:00:00 | | 2002-08-01 | 32,41 | 2.754.400 | 33,62 | 31,90 | 33,00 | 00:00:00 | | 2002-08-02 | 31,06 | 2.489.600 | 32,26 | 30,55 | 32,25 | 00:00:00 | | 2002-08-05 | 31,20 | 2.487.300 | 32,00 | 30,89 | 31,25 | 00:00:00 | | 2002-08-06 | 32,20 | 3.471.800 | 32,45 | 31,55 | 32,00 | 00:00:00 | | 2002-08-07 | 31,59 | 2.104.300 | 32,15 | 31,10 | 32,05 | 00:00:00 | | 2002-08-08 | 32,03 | 1.831.300 | 32,11 | 30,70 | 31,65 | 00:00:00 | | 2002-08-09 | 32,64 | 1.762.300 | 32,76 | 31,60 | 32,00 | 00:00:00 | | 2002-08-12 | 33,00 | 1.416.700 | 33,04 | 32,01 | 32,30 | 00:00:00 | | 2002-08-13 | 32,00 | 1.399.600 | 32,98 | 31,90 | 32,89 | 00:00:00 | | 2002-08-14 | 32,90 | 1.374.700 | 32,99 | 31,82 | 32,22 | 00:00:00 | | 2002-08-15 | 32,70 | 970.500 | 33,44 | 32,34 | 33,00 | 00:00:00 | | 2002-08-16 | 32,14 | 1.560.900 | 32,55 | 31,91 | 32,55 | 00:00:00 | | 2002-08-19 | 32,48 | 1.152.800 | 32,63 | 31,96 | 32,04 | 00:00:00 | | 2002-08-20 | 33,28 | 1.270.600 | 33,60 | 32,56 | 32,65 | 00:00:00 | | 2002-08-21 | 34,38 | 1.584.100 | 34,68 | 33,45 | 33,90 | 00:00:00 | | 2002-08-22 | 35,76 | 1.702.100 | 35,97 | 34,50 | 34,50 | 00:00:00 | | 2002-08-23 | 35,17 | 1.447.600 | 35,77 | 34,76 | 35,76 | 00:00:00 | | 2002-08-26 | 36,36 | 1.590.200 | 36,36 | 35,20 | 35,20 | 00:00:00 | | 2002-08-27 | 36,42 | 2.492.500 | 36,79 | 36,21 | 36,40 | 00:00:00 | | 2002-08-28 | 36,28 | 1.889.500 | 36,60 | 35,88 | 36,33 | 00:00:00 | | 2002-08-29 | 34,93 | 1.897.700 | 36,11 | 34,68 | 36,10 | 00:00:00 | | 2002-08-30 | 34,10 | 2.788.800 | 34,75 | 33,05 | 34,00 | 00:00:00 | | 2002-09-03 | 32,38 | 2.468.600 | 33,65 | 32,18 | 33,25 | 00:00:00 | | 2002-09-04 | 32,02 | 2.613.900 | 32,45 | 31,75 | 32,35 | 00:00:00 | | 2002-09-05 | 32,78 | 1.807.900 | 32,89 | 31,50 | 31,80 | 00:00:00 | | 2002-09-06 | 32,83 | 1.681.600 | 33,25 | 32,52 | 33,10 | 00:00:00 | | 2002-09-09 | 32,37 | 1.759.400 | 32,71 | 32,11 | 32,70 | 00:00:00 | | 2002-09-10 | 30,75 | 3.638.400 | 32,30 | 30,40 | 32,30 | 00:00:00 | | 2002-09-11 | 30,00 | 3.175.100 | 31,00 | 29,79 | 30,75 | 00:00:00 | | 2002-09-12 | 29,26 | 2.699.500 | 30,04 | 29,00 | 30,00 | 00:00:00 | | 2002-09-13 | 29,40 | 2.703.700 | 29,72 | 28,55 | 28,95 | 00:00:00 | | 2002-09-16 | 29,39 | 2.096.000 | 29,42 | 28,61 | 28,75 | 00:00:00 | | 2002-09-17 | 28,00 | 3.071.900 | 29,70 | 27,75 | 29,39 | 00:00:00 | | 2002-09-18 | 29,46 | 3.629.600 | 29,84 | 27,86 | 28,00 | 00:00:00 | | 2002-09-19 | 29,25 | 2.738.200 | 30,00 | 28,97 | 29,10 | 00:00:00 | | 2002-09-20 | 27,88 | 5.017.600 | 28,19 | 27,09 | 28,05 | 00:00:00 | | 2002-09-23 | 26,62 | 4.442.600 | 27,66 | 25,89 | 27,25 | 00:00:00 | | 2002-09-24 | 26,59 | 3.791.600 | 26,82 | 25,56 | 25,75 | 00:00:00 | | 2002-09-25 | 27,06 | 3.255.300 | 28,13 | 26,59 | 26,94 | 00:00:00 | | 2002-09-26 | 28,91 | 2.510.200 | 29,02 | 27,56 | 27,70 | 00:00:00 | | 2002-09-27 | 28,61 | 2.662.600 | 29,35 | 28,46 | 28,83 | 00:00:00 | | 2002-09-30 | 28,51 | 1.860.700 | 29,04 | 27,77 | 28,37 | 00:00:00 | | 2002-10-01 | 29,98 | 2.808.000 | 29,98 | 28,04 | 28,67 | 00:00:00 | | 2002-10-02 | 28,74 | 2.257.400 | 30,35 | 28,67 | 29,90 | 00:00:00 | | 2002-10-03 | 27,97 | 2.935.700 | 29,40 | 27,90 | 29,40 | 00:00:00 | | 2002-10-04 | 25,27 | 7.816.800 | 27,98 | 24,69 | 27,98 | 00:00:00 | | 2002-10-07 | 24,51 | 4.503.200 | 26,11 | 24,51 | 24,95 | 00:00:00 | | 2002-10-08 | 22,91 | 12.521.500 | 24,50 | 20,99 | 24,35 | 00:00:00 | | 2002-10-09 | 17,69 | 22.519.300 | 22,25 | 17,02 | 22,25 | 00:00:00 | | 2002-10-10 | 21,20 | 27.460.000 | 22,10 | 15,10 | 18,43 | 00:00:00 | | 2002-10-11 | 21,14 | 12.687.300 | 22,00 | 19,55 | 21,85 | 00:00:00 | | 2002-10-14 | 19,78 | 8.199.200 | 20,70 | 18,16 | 19,00 | 00:00:00 | | 2002-10-15 | 19,50 | 5.160.600 | 20,91 | 19,20 | 20,50 | 00:00:00 | | 2002-10-16 | 18,38 | 6.222.600 | 19,51 | 17,90 | 19,50 | 00:00:00 | | 2002-10-17 | 18,36 | 3.859.000 | 19,19 | 18,03 | 18,40 | 00:00:00 | | 2002-10-18 | 18,02 | 4.294.500 | 18,25 | 17,55 | 17,95 | 00:00:00 | | 2002-10-21 | 20,15 | 4.663.400 | 20,23 | 17,90 | 18,00 | 00:00:00 | | 2002-10-22 | 21,01 | 7.356.700 | 22,50 | 20,00 | 20,13 | 00:00:00 | | 2002-10-23 | 21,78 | 3.605.000 | 22,19 | 21,01 | 21,26 | 00:00:00 | | 2002-10-24 | 21,87 | 4.068.900 | 22,45 | 21,42 | 22,05 | 00:00:00 | | 2002-10-25 | 24,65 | 6.654.000 | 25,00 | 21,88 | 21,88 | 00:00:00 | | 2002-10-28 | 26,08 | 4.994.300 | 27,00 | 25,59 | 25,75 | 00:00:00 | | 2002-10-29 | 25,18 | 3.835.700 | 26,72 | 24,45 | 26,45 | 00:00:00 | | 2002-10-30 | 25,90 | 3.008.800 | 25,93 | 25,11 | 25,42 | 00:00:00 | | 2002-10-31 | 25,64 | 2.962.600 | 26,44 | 25,43 | 25,90 | 00:00:00 | | 2002-11-01 | 25,86 | 1.900.400 | 26,20 | 25,25 | 25,65 | 00:00:00 | | 2002-11-04 | 28,23 | 5.408.900 | 29,50 | 26,12 | 26,45 | 00:00:00 | | 2002-11-05 | 28,04 | 5.081.900 | 28,29 | 27,57 | 27,90 | 00:00:00 | | 2002-11-06 | 28,58 | 3.033.000 | 28,85 | 27,72 | 28,05 | 00:00:00 | | 2002-11-07 | 26,56 | 2.781.200 | 28,15 | 26,35 | 27,95 | 00:00:00 | | 2002-11-08 | 25,24 | 3.293.500 | 26,84 | 24,82 | 26,57 | 00:00:00 | | 2002-11-11 | 25,38 | 2.325.400 | 25,68 | 24,45 | 25,25 | 00:00:00 | | 2002-11-12 | 25,47 | 2.980.400 | 26,12 | 25,00 | 25,70 | 00:00:00 | | 2002-11-13 | 25,99 | 2.066.100 | 26,44 | 25,10 | 25,48 | 00:00:00 | | 2002-11-14 | 26,85 | 2.352.300 | 27,16 | 26,46 | 27,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
