|
 The AES Corporati - [Ticker: AES] |     | | Última Transacción | 10,625 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -0,005 (-0.047%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 10,660 | Mínimo | 10,550 | | Volumen | 5.480.318 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 10,620 x 10.900 - 10,630 x 14.400 | Yield | | | Cierre Anterior | 10,630 | PER | 0,00% | | Apertura | 10,590 | 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 AES desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 72,50 | 1.342.400 | 74,75 | 71,25 | 74,75 | 00:00:00 | | 2000-01-04 | 69,62 | 1.487.400 | 71,94 | 69,25 | 71,87 | 00:00:00 | | 2000-01-05 | 70,37 | 1.575.400 | 70,75 | 68,50 | 69,69 | 00:00:00 | | 2000-01-06 | 70,94 | 1.713.200 | 71,62 | 70,00 | 70,62 | 00:00:00 | | 2000-01-07 | 72,31 | 1.454.600 | 72,31 | 70,19 | 70,69 | 00:00:00 | | 2000-01-10 | 75,56 | 3.467.800 | 75,94 | 72,50 | 72,50 | 00:00:00 | | 2000-01-11 | 75,94 | 2.615.600 | 76,62 | 74,56 | 75,94 | 00:00:00 | | 2000-01-12 | 77,50 | 2.820.000 | 78,94 | 76,00 | 76,00 | 00:00:00 | | 2000-01-13 | 78,81 | 3.324.000 | 80,69 | 76,75 | 77,37 | 00:00:00 | | 2000-01-14 | 83,25 | 2.139.600 | 83,37 | 80,62 | 81,00 | 00:00:00 | | 2000-01-18 | 77,94 | 1.882.400 | 81,75 | 77,75 | 81,75 | 00:00:00 | | 2000-01-19 | 78,37 | 2.352.400 | 79,37 | 77,62 | 78,00 | 00:00:00 | | 2000-01-20 | 77,69 | 1.475.400 | 79,00 | 77,50 | 79,00 | 00:00:00 | | 2000-01-21 | 80,00 | 1.653.800 | 80,00 | 78,12 | 78,50 | 00:00:00 | | 2000-01-24 | 80,00 | 3.487.600 | 81,44 | 79,44 | 80,00 | 00:00:00 | | 2000-01-25 | 76,00 | 2.062.800 | 80,56 | 75,87 | 80,00 | 00:00:00 | | 2000-01-26 | 72,44 | 2.923.400 | 75,75 | 72,44 | 75,75 | 00:00:00 | | 2000-01-27 | 75,87 | 2.287.400 | 77,56 | 73,44 | 73,50 | 00:00:00 | | 2000-01-28 | 76,37 | 1.276.200 | 76,69 | 74,87 | 76,12 | 00:00:00 | | 2000-01-31 | 80,12 | 1.847.200 | 80,94 | 77,06 | 78,00 | 00:00:00 | | 2000-02-01 | 80,75 | 2.039.000 | 81,50 | 78,37 | 80,12 | 00:00:00 | | 2000-02-02 | 79,31 | 1.890.600 | 81,37 | 77,50 | 80,69 | 00:00:00 | | 2000-02-03 | 80,37 | 2.611.600 | 82,81 | 78,81 | 79,81 | 00:00:00 | | 2000-02-04 | 75,25 | 4.411.800 | 80,50 | 72,62 | 80,37 | 00:00:00 | | 2000-02-07 | 80,00 | 2.604.400 | 80,50 | 76,50 | 77,00 | 00:00:00 | | 2000-02-08 | 84,44 | 3.114.400 | 85,87 | 80,75 | 81,25 | 00:00:00 | | 2000-02-09 | 85,87 | 2.100.600 | 86,50 | 83,19 | 84,44 | 00:00:00 | | 2000-02-10 | 82,87 | 1.587.200 | 85,75 | 82,37 | 85,00 | 00:00:00 | | 2000-02-11 | 82,00 | 1.050.400 | 82,56 | 80,75 | 81,50 | 00:00:00 | | 2000-02-14 | 85,50 | 1.938.400 | 85,69 | 81,37 | 82,00 | 00:00:00 | | 2000-02-15 | 86,37 | 1.832.400 | 87,69 | 84,62 | 85,50 | 00:00:00 | | 2000-02-16 | 88,19 | 1.989.400 | 89,37 | 85,75 | 86,12 | 00:00:00 | | 2000-02-17 | 87,94 | 1.083.800 | 89,44 | 87,25 | 88,25 | 00:00:00 | | 2000-02-18 | 88,00 | 1.350.000 | 89,00 | 87,37 | 88,00 | 00:00:00 | | 2000-02-22 | 85,94 | 1.127.800 | 88,00 | 84,69 | 87,75 | 00:00:00 | | 2000-02-23 | 84,19 | 1.889.600 | 85,50 | 82,00 | 85,50 | 00:00:00 | | 2000-02-24 | 84,87 | 1.642.200 | 85,44 | 83,31 | 85,00 | 00:00:00 | | 2000-02-25 | 84,50 | 979.400 | 85,00 | 82,75 | 84,87 | 00:00:00 | | 2000-02-28 | 85,81 | 1.164.400 | 85,81 | 84,50 | 84,75 | 00:00:00 | | 2000-02-29 | 83,81 | 1.580.000 | 86,44 | 83,31 | 85,81 | 00:00:00 | | 2000-03-01 | 81,94 | 1.707.400 | 84,37 | 80,87 | 83,81 | 00:00:00 | | 2000-03-02 | 87,12 | 1.951.200 | 87,44 | 82,37 | 82,50 | 00:00:00 | | 2000-03-03 | 86,94 | 2.179.400 | 88,50 | 86,00 | 87,75 | 00:00:00 | | 2000-03-06 | 81,37 | 7.006.200 | 85,00 | 74,00 | 85,00 | 00:00:00 | | 2000-03-07 | 79,62 | 2.514.600 | 83,25 | 79,37 | 82,12 | 00:00:00 | | 2000-03-08 | 78,25 | 2.761.600 | 79,75 | 77,37 | 79,62 | 00:00:00 | | 2000-03-09 | 75,56 | 2.176.800 | 79,75 | 74,75 | 79,75 | 00:00:00 | | 2000-03-10 | 73,00 | 3.735.400 | 78,00 | 69,50 | 72,00 | 00:00:00 | | 2000-03-13 | 73,00 | 2.590.000 | 74,00 | 70,31 | 71,75 | 00:00:00 | | 2000-03-14 | 71,87 | 1.810.400 | 74,00 | 70,12 | 73,75 | 00:00:00 | | 2000-03-15 | 74,37 | 2.046.200 | 74,75 | 71,06 | 71,62 | 00:00:00 | | 2000-03-16 | 80,12 | 2.884.000 | 82,00 | 75,87 | 76,75 | 00:00:00 | | 2000-03-17 | 77,87 | 3.882.200 | 80,06 | 74,75 | 80,00 | 00:00:00 | | 2000-03-20 | 76,87 | 1.942.400 | 79,69 | 75,06 | 77,87 | 00:00:00 | | 2000-03-21 | 74,62 | 1.670.600 | 76,50 | 74,50 | 76,50 | 00:00:00 | | 2000-03-22 | 72,19 | 3.603.400 | 74,87 | 70,62 | 74,75 | 00:00:00 | | 2000-03-23 | 73,81 | 2.636.800 | 75,25 | 73,06 | 73,19 | 00:00:00 | | 2000-03-24 | 75,75 | 2.305.400 | 75,75 | 72,50 | 73,62 | 00:00:00 | | 2000-03-27 | 74,31 | 1.157.200 | 76,87 | 74,06 | 76,00 | 00:00:00 | | 2000-03-28 | 72,81 | 2.168.800 | 74,44 | 71,25 | 72,00 | 00:00:00 | | 2000-03-29 | 75,37 | 1.716.600 | 76,69 | 72,00 | 72,00 | 00:00:00 | | 2000-03-30 | 79,62 | 3.239.400 | 84,50 | 74,25 | 75,37 | 00:00:00 | | 2000-03-31 | 78,75 | 2.339.400 | 80,81 | 77,44 | 79,62 | 00:00:00 | | 2000-04-03 | 77,87 | 1.644.600 | 79,62 | 75,31 | 78,81 | 00:00:00 | | 2000-04-04 | 74,31 | 2.790.400 | 80,37 | 71,12 | 77,87 | 00:00:00 | | 2000-04-05 | 75,56 | 1.512.200 | 77,75 | 74,69 | 75,50 | 00:00:00 | | 2000-04-06 | 75,62 | 1.087.600 | 77,00 | 75,00 | 75,62 | 00:00:00 | | 2000-04-07 | 77,00 | 979.000 | 77,62 | 75,06 | 76,25 | 00:00:00 | | 2000-04-10 | 79,44 | 1.574.600 | 80,94 | 77,00 | 77,00 | 00:00:00 | | 2000-04-11 | 78,00 | 1.171.200 | 79,31 | 76,37 | 79,31 | 00:00:00 | | 2000-04-12 | 76,56 | 1.497.800 | 78,00 | 76,06 | 78,00 | 00:00:00 | | 2000-04-13 | 76,44 | 1.162.200 | 77,25 | 75,56 | 76,75 | 00:00:00 | | 2000-04-14 | 73,87 | 2.079.400 | 77,31 | 72,50 | 75,75 | 00:00:00 | | 2000-04-17 | 74,31 | 1.939.000 | 75,00 | 71,19 | 74,50 | 00:00:00 | | 2000-04-18 | 77,00 | 2.032.400 | 78,50 | 73,62 | 74,37 | 00:00:00 | | 2000-04-19 | 79,44 | 1.181.600 | 79,44 | 77,75 | 78,25 | 00:00:00 | | 2000-04-20 | 86,12 | 3.660.600 | 87,00 | 80,06 | 81,00 | 00:00:00 | | 2000-04-24 | 83,81 | 2.204.600 | 87,12 | 83,06 | 86,00 | 00:00:00 | | 2000-04-25 | 83,19 | 1.453.200 | 84,37 | 82,19 | 83,81 | 00:00:00 | | 2000-04-26 | 85,50 | 2.125.400 | 86,19 | 83,06 | 83,19 | 00:00:00 | | 2000-04-27 | 84,44 | 918.400 | 84,75 | 82,37 | 84,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
