|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 1,54 | 2.413.000 | 1,67 | 1,51 | 1,57 | 00:00:00 | | 2002-11-15 | 1,52 | 6.812.800 | 1,52 | 1,34 | 1,51 | 00:00:00 | | 2002-11-18 | 1,51 | 2.844.700 | 1,61 | 1,45 | 1,55 | 00:00:00 | | 2002-11-19 | 1,31 | 3.327.700 | 1,50 | 1,31 | 1,50 | 00:00:00 | | 2002-11-20 | 1,41 | 3.392.500 | 1,45 | 1,31 | 1,31 | 00:00:00 | | 2002-11-21 | 1,54 | 4.717.400 | 1,59 | 1,46 | 1,46 | 00:00:00 | | 2002-11-22 | 1,77 | 5.728.400 | 1,90 | 1,55 | 1,60 | 00:00:00 | | 2002-11-25 | 2,24 | 8.041.700 | 2,25 | 1,82 | 1,95 | 00:00:00 | | 2002-11-26 | 2,11 | 6.688.500 | 3,20 | 2,00 | 2,48 | 00:00:00 | | 2002-11-27 | 2,28 | 4.640.300 | 2,40 | 2,15 | 2,15 | 00:00:00 | | 2002-11-29 | 2,12 | 7.566.400 | 2,45 | 2,01 | 2,33 | 00:00:00 | | 2002-12-02 | 2,52 | 7.095.300 | 2,61 | 2,15 | 2,15 | 00:00:00 | | 2002-12-03 | 2,75 | 5.580.900 | 2,89 | 2,40 | 2,54 | 00:00:00 | | 2002-12-04 | 3,08 | 7.705.400 | 3,08 | 2,52 | 2,55 | 00:00:00 | | 2002-12-05 | 2,75 | 4.771.800 | 3,14 | 2,70 | 3,10 | 00:00:00 | | 2002-12-06 | 2,59 | 3.203.300 | 2,73 | 2,53 | 2,73 | 00:00:00 | | 2002-12-09 | 2,72 | 3.494.800 | 2,82 | 2,30 | 2,43 | 00:00:00 | | 2002-12-10 | 2,95 | 3.908.600 | 2,99 | 2,72 | 2,82 | 00:00:00 | | 2002-12-11 | 2,98 | 3.842.300 | 3,21 | 2,82 | 2,99 | 00:00:00 | | 2002-12-12 | 3,21 | 4.336.600 | 3,27 | 2,86 | 2,89 | 00:00:00 | | 2002-12-13 | 3,25 | 9.501.700 | 3,99 | 3,22 | 3,31 | 00:00:00 | | 2002-12-16 | 3,40 | 5.152.200 | 3,65 | 3,25 | 3,45 | 00:00:00 | | 2002-12-17 | 3,47 | 3.218.800 | 3,60 | 3,33 | 3,59 | 00:00:00 | | 2002-12-18 | 3,57 | 2.707.800 | 3,62 | 3,46 | 3,50 | 00:00:00 | | 2002-12-19 | 3,28 | 3.574.100 | 3,66 | 3,17 | 3,66 | 00:00:00 | | 2002-12-20 | 3,10 | 4.429.200 | 3,31 | 2,90 | 3,28 | 00:00:00 | | 2002-12-23 | 2,82 | 3.866.800 | 3,05 | 2,61 | 3,00 | 00:00:00 | | 2002-12-24 | 2,95 | 1.097.900 | 3,04 | 2,71 | 2,82 | 00:00:00 | | 2002-12-26 | 3,03 | 1.377.200 | 3,05 | 2,91 | 3,00 | 00:00:00 | | 2002-12-27 | 2,92 | 1.350.800 | 3,07 | 2,29 | 3,00 | 00:00:00 | | 2002-12-30 | 2,95 | 1.560.700 | 3,00 | 2,85 | 2,98 | 00:00:00 | | 2002-12-31 | 3,02 | 2.940.200 | 3,02 | 2,79 | 2,94 | 00:00:00 | | 2003-01-02 | 3,24 | 3.062.200 | 3,24 | 2,85 | 3,06 | 00:00:00 | | 2003-01-03 | 3,45 | 2.663.300 | 3,47 | 3,15 | 3,32 | 00:00:00 | | 2003-01-06 | 3,45 | 2.209.600 | 3,50 | 3,30 | 3,48 | 00:00:00 | | 2003-01-07 | 3,37 | 2.721.400 | 3,49 | 3,29 | 3,48 | 00:00:00 | | 2003-01-08 | 3,35 | 3.743.000 | 3,56 | 3,28 | 3,28 | 00:00:00 | | 2003-01-09 | 3,49 | 3.416.200 | 3,49 | 3,31 | 3,36 | 00:00:00 | | 2003-01-10 | 3,36 | 4.131.400 | 3,49 | 3,32 | 3,45 | 00:00:00 | | 2003-01-13 | 3,48 | 1.928.000 | 3,49 | 3,34 | 3,36 | 00:00:00 | | 2003-01-14 | 3,68 | 4.756.800 | 3,74 | 3,45 | 3,48 | 00:00:00 | | 2003-01-15 | 3,88 | 4.145.600 | 3,89 | 3,59 | 3,67 | 00:00:00 | | 2003-01-16 | 4,00 | 6.963.100 | 4,10 | 3,91 | 3,93 | 00:00:00 | | 2003-01-17 | 4,04 | 2.600.600 | 4,06 | 3,81 | 3,94 | 00:00:00 | | 2003-01-21 | 3,96 | 2.108.200 | 4,02 | 3,77 | 4,00 | 00:00:00 | | 2003-01-22 | 3,60 | 2.343.600 | 3,88 | 3,56 | 3,80 | 00:00:00 | | 2003-01-23 | 3,72 | 2.124.600 | 3,85 | 3,50 | 3,65 | 00:00:00 | | 2003-01-24 | 3,38 | 3.115.100 | 3,70 | 3,34 | 3,70 | 00:00:00 | | 2003-01-27 | 3,15 | 2.917.800 | 3,41 | 3,03 | 3,22 | 00:00:00 | | 2003-01-28 | 3,48 | 3.714.200 | 4,30 | 2,86 | 2,90 | 00:00:00 | | 2003-01-29 | 3,61 | 2.222.400 | 3,71 | 3,31 | 3,35 | 00:00:00 | | 2003-01-30 | 3,58 | 2.568.700 | 3,69 | 3,50 | 3,67 | 00:00:00 | | 2003-01-31 | 3,47 | 4.079.100 | 3,63 | 3,40 | 3,53 | 00:00:00 | | 2003-02-03 | 3,40 | 1.984.900 | 3,55 | 3,30 | 3,50 | 00:00:00 | | 2003-02-04 | 3,29 | 1.655.900 | 3,35 | 3,21 | 3,30 | 00:00:00 | | 2003-02-05 | 3,05 | 1.577.700 | 3,38 | 3,05 | 3,37 | 00:00:00 | | 2003-02-06 | 3,26 | 1.784.100 | 3,30 | 3,01 | 3,08 | 00:00:00 | | 2003-02-07 | 2,99 | 2.425.600 | 3,35 | 2,89 | 3,28 | 00:00:00 | | 2003-02-10 | 2,72 | 2.642.600 | 3,06 | 2,63 | 3,00 | 00:00:00 | | 2003-02-11 | 2,96 | 1.829.100 | 3,05 | 2,73 | 2,80 | 00:00:00 | | 2003-02-12 | 2,83 | 1.884.700 | 3,05 | 2,78 | 3,00 | 00:00:00 | | 2003-02-13 | 3,39 | 5.702.500 | 3,47 | 2,85 | 2,88 | 00:00:00 | | 2003-02-14 | 3,20 | 3.400.500 | 3,50 | 3,15 | 3,32 | 00:00:00 | | 2003-02-18 | 3,14 | 1.887.000 | 3,30 | 3,06 | 3,28 | 00:00:00 | | 2003-02-19 | 3,12 | 1.580.900 | 3,27 | 3,11 | 3,14 | 00:00:00 | | 2003-02-20 | 3,28 | 1.738.800 | 3,35 | 3,16 | 3,19 | 00:00:00 | | 2003-02-21 | 3,41 | 1.345.100 | 3,44 | 3,20 | 3,40 | 00:00:00 | | 2003-02-24 | 3,33 | 1.637.700 | 3,48 | 3,30 | 3,45 | 00:00:00 | | 2003-02-25 | 3,23 | 1.670.800 | 3,43 | 3,17 | 3,17 | 00:00:00 | | 2003-02-26 | 3,31 | 1.652.400 | 3,38 | 3,25 | 3,33 | 00:00:00 | | 2003-02-27 | 3,16 | 1.666.600 | 3,30 | 3,15 | 3,21 | 00:00:00 | | 2003-02-28 | 3,32 | 1.869.700 | 3,46 | 3,18 | 3,20 | 00:00:00 | | 2003-03-03 | 3,38 | 1.518.600 | 3,48 | 3,36 | 3,42 | 00:00:00 | | 2003-03-04 | 3,27 | 1.137.900 | 3,40 | 3,25 | 3,30 | 00:00:00 | | 2003-03-05 | 3,30 | 1.073.800 | 3,30 | 3,22 | 3,29 | 00:00:00 | | 2003-03-06 | 3,30 | 1.974.600 | 3,38 | 3,26 | 3,30 | 00:00:00 | | 2003-03-07 | 3,23 | 1.342.200 | 3,30 | 3,21 | 3,22 | 00:00:00 | | 2003-03-10 | 3,18 | 998.900 | 3,31 | 3,17 | 3,25 | 00:00:00 | | 2003-03-11 | 3,17 | 1.506.100 | 3,22 | 3,15 | 3,15 | 00:00:00 | | 2003-03-12 | 3,04 | 2.301.400 | 3,19 | 2,91 | 3,18 | 00:00:00 | | 2003-03-13 | 3,20 | 2.569.300 | 3,28 | 3,01 | 3,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
