|
 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 | | 2003-03-13 | 3,20 | 2.569.300 | 3,28 | 3,01 | 3,28 | 00:00:00 | | 2003-03-14 | 3,12 | 1.528.200 | 3,27 | 3,06 | 3,22 | 00:00:00 | | 2003-03-17 | 3,18 | 1.616.700 | 3,21 | 3,06 | 3,12 | 00:00:00 | | 2003-03-18 | 3,37 | 2.209.500 | 3,37 | 3,14 | 3,18 | 00:00:00 | | 2003-03-19 | 3,39 | 2.108.000 | 3,49 | 3,22 | 3,39 | 00:00:00 | | 2003-03-20 | 3,22 | 2.734.500 | 3,31 | 3,18 | 3,25 | 00:00:00 | | 2003-03-21 | 3,31 | 3.628.400 | 3,31 | 3,15 | 3,21 | 00:00:00 | | 2003-03-24 | 3,28 | 1.575.200 | 3,32 | 3,16 | 3,27 | 00:00:00 | | 2003-03-25 | 3,68 | 4.503.900 | 3,74 | 3,29 | 3,31 | 00:00:00 | | 2003-03-26 | 3,57 | 4.846.400 | 3,80 | 3,48 | 3,68 | 00:00:00 | | 2003-03-27 | 3,63 | 2.096.600 | 3,72 | 3,50 | 3,52 | 00:00:00 | | 2003-03-28 | 3,62 | 1.869.500 | 3,67 | 3,52 | 3,60 | 00:00:00 | | 2003-03-31 | 3,62 | 2.226.100 | 3,75 | 3,51 | 3,52 | 00:00:00 | | 2003-04-01 | 3,75 | 2.748.900 | 3,81 | 3,68 | 3,77 | 00:00:00 | | 2003-04-02 | 3,90 | 5.386.300 | 3,98 | 3,88 | 3,90 | 00:00:00 | | 2003-04-03 | 4,00 | 2.976.100 | 4,08 | 3,51 | 3,91 | 00:00:00 | | 2003-04-04 | 4,70 | 7.532.600 | 4,75 | 4,18 | 4,20 | 00:00:00 | | 2003-04-07 | 4,78 | 5.357.200 | 5,10 | 4,71 | 4,98 | 00:00:00 | | 2003-04-08 | 4,55 | 2.493.400 | 4,70 | 4,35 | 4,55 | 00:00:00 | | 2003-04-09 | 4,46 | 2.274.300 | 4,82 | 4,35 | 4,65 | 00:00:00 | | 2003-04-10 | 4,35 | 2.219.700 | 4,52 | 4,25 | 4,47 | 00:00:00 | | 2003-04-11 | 4,29 | 1.435.300 | 4,48 | 4,29 | 4,37 | 00:00:00 | | 2003-04-14 | 4,44 | 1.997.700 | 4,49 | 4,29 | 4,29 | 00:00:00 | | 2003-04-15 | 4,45 | 2.536.400 | 4,60 | 4,31 | 4,48 | 00:00:00 | | 2003-04-16 | 4,41 | 2.463.500 | 4,50 | 4,37 | 4,45 | 00:00:00 | | 2003-04-17 | 4,46 | 2.332.000 | 4,51 | 4,46 | 4,48 | 00:00:00 | | 2003-04-21 | 4,62 | 2.293.300 | 4,68 | 4,43 | 4,43 | 00:00:00 | | 2003-04-22 | 5,00 | 3.180.100 | 5,00 | 4,53 | 4,60 | 00:00:00 | | 2003-04-23 | 4,96 | 4.255.100 | 5,18 | 4,80 | 5,01 | 00:00:00 | | 2003-04-24 | 5,38 | 3.706.600 | 5,40 | 4,92 | 4,99 | 00:00:00 | | 2003-04-25 | 5,45 | 4.278.000 | 5,77 | 5,41 | 5,49 | 00:00:00 | | 2003-04-28 | 5,66 | 3.716.400 | 5,70 | 5,46 | 5,55 | 00:00:00 | | 2003-04-29 | 5,99 | 4.761.400 | 6,02 | 5,71 | 5,75 | 00:00:00 | | 2003-04-30 | 6,01 | 4.351.500 | 6,18 | 5,70 | 5,99 | 00:00:00 | | 2003-05-01 | 5,96 | 4.522.500 | 6,25 | 5,82 | 6,10 | 00:00:00 | | 2003-05-02 | 6,89 | 8.137.700 | 6,90 | 6,00 | 6,10 | 00:00:00 | | 2003-05-05 | 6,47 | 4.558.100 | 6,80 | 6,38 | 6,80 | 00:00:00 | | 2003-05-06 | 6,17 | 4.691.600 | 6,49 | 6,01 | 6,37 | 00:00:00 | | 2003-05-07 | 6,25 | 3.490.900 | 6,30 | 5,82 | 6,12 | 00:00:00 | | 2003-05-08 | 6,24 | 2.580.700 | 6,25 | 5,95 | 6,18 | 00:00:00 | | 2003-05-09 | 6,55 | 3.035.100 | 6,55 | 6,26 | 6,26 | 00:00:00 | | 2003-05-12 | 6,95 | 3.312.300 | 6,96 | 6,45 | 6,56 | 00:00:00 | | 2003-05-13 | 6,70 | 2.857.400 | 6,96 | 6,61 | 6,85 | 00:00:00 | | 2003-05-14 | 6,79 | 2.137.200 | 6,94 | 6,65 | 6,88 | 00:00:00 | | 2003-05-15 | 6,93 | 2.813.500 | 6,98 | 6,74 | 6,88 | 00:00:00 | | 2003-05-16 | 7,39 | 5.480.400 | 7,50 | 6,85 | 6,95 | 00:00:00 | | 2003-05-19 | 7,29 | 3.277.400 | 7,47 | 7,16 | 7,31 | 00:00:00 | | 2003-05-20 | 7,38 | 3.007.100 | 7,54 | 7,20 | 7,34 | 00:00:00 | | 2003-05-21 | 6,90 | 4.253.000 | 7,20 | 6,74 | 7,14 | 00:00:00 | | 2003-05-22 | 7,04 | 2.918.400 | 7,24 | 6,71 | 6,73 | 00:00:00 | | 2003-05-23 | 7,32 | 2.939.300 | 7,39 | 7,01 | 7,14 | 00:00:00 | | 2003-05-27 | 7,93 | 4.379.100 | 7,94 | 7,21 | 7,23 | 00:00:00 | | 2003-05-28 | 7,65 | 3.080.700 | 8,10 | 7,61 | 7,94 | 00:00:00 | | 2003-05-29 | 7,93 | 3.870.400 | 8,02 | 7,64 | 7,64 | 00:00:00 | | 2003-05-30 | 7,92 | 3.630.800 | 8,11 | 7,79 | 8,02 | 00:00:00 | | 2003-06-02 | 8,10 | 3.257.600 | 8,10 | 8,00 | 8,01 | 00:00:00 | | 2003-06-03 | 8,10 | 2.952.300 | 8,10 | 7,88 | 7,95 | 00:00:00 | | 2003-06-04 | 8,30 | 2.299.100 | 8,38 | 7,99 | 8,05 | 00:00:00 | | 2003-06-05 | 8,37 | 2.321.700 | 8,44 | 8,15 | 8,29 | 00:00:00 | | 2003-06-06 | 7,83 | 3.679.700 | 8,49 | 7,72 | 8,45 | 00:00:00 | | 2003-06-09 | 8,05 | 2.396.200 | 8,14 | 7,74 | 7,85 | 00:00:00 | | 2003-06-10 | 7,67 | 3.546.600 | 8,14 | 7,57 | 8,00 | 00:00:00 | | 2003-06-11 | 7,94 | 2.871.200 | 7,99 | 7,56 | 7,64 | 00:00:00 | | 2003-06-12 | 8,05 | 1.943.800 | 8,16 | 7,91 | 7,97 | 00:00:00 | | 2003-06-13 | 7,97 | 1.554.900 | 8,15 | 7,91 | 8,12 | 00:00:00 | | 2003-06-16 | 8,20 | 2.601.400 | 8,20 | 7,96 | 8,07 | 00:00:00 | | 2003-06-17 | 7,39 | 9.245.800 | 8,20 | 7,39 | 8,20 | 00:00:00 | | 2003-06-18 | 7,15 | 16.101.700 | 7,38 | 7,00 | 7,03 | 00:00:00 | | 2003-06-19 | 7,20 | 5.874.500 | 7,38 | 7,18 | 7,22 | 00:00:00 | | 2003-06-20 | 6,93 | 17.368.900 | 7,32 | 6,55 | 7,32 | 00:00:00 | | 2003-06-23 | 6,48 | 7.542.200 | 6,88 | 6,31 | 6,80 | 00:00:00 | | 2003-06-24 | 6,35 | 5.652.000 | 6,67 | 6,00 | 6,58 | 00:00:00 | | 2003-06-25 | 6,60 | 5.477.800 | 6,87 | 6,35 | 6,45 | 00:00:00 | | 2003-06-26 | 6,59 | 4.080.700 | 6,80 | 6,51 | 6,65 | 00:00:00 | | 2003-06-27 | 6,38 | 3.979.900 | 6,65 | 6,35 | 6,60 | 00:00:00 | | 2003-06-30 | 6,35 | 4.696.100 | 6,58 | 6,33 | 6,41 | 00:00:00 | | 2003-07-01 | 6,28 | 3.524.700 | 6,35 | 6,10 | 6,30 | 00:00:00 | | 2003-07-02 | 6,95 | 7.314.300 | 6,97 | 6,47 | 6,57 | 00:00:00 | | 2003-07-03 | 7,14 | 3.803.100 | 7,17 | 6,89 | 6,95 | 00:00:00 | | 2003-07-07 | 7,28 | 3.315.800 | 7,47 | 7,22 | 7,40 | 00:00:00 | | 2003-07-08 | 7,17 | 2.288.500 | 7,30 | 7,11 | 7,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
