|
 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 | | 2004-02-25 | 8,96 | 1.619.600 | 8,99 | 8,51 | 8,57 | 00:00:00 | | 2004-02-26 | 8,95 | 2.189.800 | 9,03 | 8,73 | 8,76 | 00:00:00 | | 2004-02-27 | 9,06 | 3.933.700 | 9,18 | 8,00 | 8,00 | 00:00:00 | | 2004-03-01 | 8,99 | 2.523.500 | 9,17 | 8,94 | 9,06 | 00:00:00 | | 2004-03-02 | 8,86 | 1.929.300 | 9,00 | 8,76 | 8,96 | 00:00:00 | | 2004-03-03 | 8,69 | 1.524.600 | 8,88 | 8,64 | 8,80 | 00:00:00 | | 2004-03-04 | 8,82 | 1.022.200 | 8,85 | 8,65 | 8,77 | 00:00:00 | | 2004-03-05 | 8,75 | 1.314.900 | 8,82 | 8,67 | 8,67 | 00:00:00 | | 2004-03-08 | 8,56 | 1.530.700 | 8,75 | 8,53 | 8,65 | 00:00:00 | | 2004-03-09 | 8,41 | 1.534.000 | 8,51 | 8,33 | 8,42 | 00:00:00 | | 2004-03-10 | 8,16 | 2.329.700 | 8,60 | 8,12 | 8,51 | 00:00:00 | | 2004-03-11 | 8,02 | 5.182.900 | 8,30 | 7,65 | 7,70 | 00:00:00 | | 2004-03-12 | 8,10 | 1.857.600 | 8,12 | 7,90 | 7,95 | 00:00:00 | | 2004-03-15 | 8,10 | 2.758.400 | 8,12 | 7,87 | 8,12 | 00:00:00 | | 2004-03-16 | 8,41 | 2.922.500 | 8,41 | 8,09 | 8,10 | 00:00:00 | | 2004-03-17 | 8,80 | 2.582.700 | 8,93 | 8,51 | 8,51 | 00:00:00 | | 2004-03-18 | 8,67 | 1.508.900 | 8,76 | 8,52 | 8,70 | 00:00:00 | | 2004-03-19 | 8,60 | 1.535.500 | 8,71 | 8,46 | 8,53 | 00:00:00 | | 2004-03-22 | 8,29 | 1.380.300 | 8,40 | 8,20 | 8,31 | 00:00:00 | | 2004-03-23 | 8,19 | 2.189.300 | 8,32 | 8,00 | 8,28 | 00:00:00 | | 2004-03-24 | 8,22 | 2.109.400 | 8,33 | 8,03 | 8,15 | 00:00:00 | | 2004-03-25 | 8,28 | 1.762.700 | 8,39 | 8,17 | 8,28 | 00:00:00 | | 2004-03-26 | 8,25 | 1.821.700 | 8,38 | 8,21 | 8,25 | 00:00:00 | | 2004-03-29 | 8,34 | 1.727.900 | 8,40 | 8,21 | 8,30 | 00:00:00 | | 2004-03-30 | 8,51 | 1.854.000 | 8,55 | 8,18 | 8,24 | 00:00:00 | | 2004-03-31 | 8,53 | 1.481.200 | 8,62 | 8,36 | 8,48 | 00:00:00 | | 2004-04-01 | 8,48 | 2.936.000 | 8,64 | 8,42 | 8,63 | 00:00:00 | | 2004-04-02 | 8,67 | 2.437.700 | 8,74 | 8,48 | 8,58 | 00:00:00 | | 2004-04-05 | 8,70 | 1.743.900 | 8,71 | 8,48 | 8,57 | 00:00:00 | | 2004-04-06 | 8,80 | 1.924.500 | 8,83 | 8,50 | 8,60 | 00:00:00 | | 2004-04-07 | 8,80 | 1.771.700 | 8,83 | 8,57 | 8,80 | 00:00:00 | | 2004-04-08 | 8,59 | 1.361.300 | 8,89 | 8,55 | 8,80 | 00:00:00 | | 2004-04-12 | 8,50 | 3.034.600 | 8,56 | 8,24 | 8,56 | 00:00:00 | | 2004-04-13 | 8,37 | 2.906.000 | 8,50 | 8,24 | 8,45 | 00:00:00 | | 2004-04-14 | 8,39 | 1.885.500 | 8,45 | 8,15 | 8,27 | 00:00:00 | | 2004-04-15 | 8,10 | 3.722.000 | 8,45 | 8,00 | 8,29 | 00:00:00 | | 2004-04-16 | 8,04 | 2.863.400 | 8,10 | 7,95 | 8,05 | 00:00:00 | | 2004-04-19 | 7,89 | 2.430.800 | 8,05 | 7,87 | 7,96 | 00:00:00 | | 2004-04-20 | 7,77 | 2.106.900 | 8,01 | 7,75 | 7,90 | 00:00:00 | | 2004-04-21 | 7,69 | 2.048.100 | 7,81 | 7,60 | 7,78 | 00:00:00 | | 2004-04-22 | 7,93 | 1.992.900 | 7,96 | 7,70 | 7,74 | 00:00:00 | | 2004-04-23 | 7,87 | 1.549.200 | 7,95 | 7,70 | 7,92 | 00:00:00 | | 2004-04-26 | 7,76 | 1.908.300 | 7,92 | 7,68 | 7,87 | 00:00:00 | | 2004-04-27 | 7,70 | 1.898.800 | 7,89 | 7,56 | 7,82 | 00:00:00 | | 2004-04-28 | 8,58 | 5.654.000 | 8,58 | 7,91 | 8,00 | 00:00:00 | | 2004-04-29 | 8,52 | 6.017.300 | 9,16 | 8,40 | 8,70 | 00:00:00 | | 2004-04-30 | 8,67 | 2.151.900 | 8,82 | 8,45 | 8,50 | 00:00:00 | | 2004-05-03 | 9,00 | 3.456.300 | 9,04 | 8,56 | 8,57 | 00:00:00 | | 2004-05-04 | 9,05 | 2.618.200 | 9,09 | 8,90 | 9,00 | 00:00:00 | | 2004-05-05 | 8,89 | 2.664.900 | 9,09 | 8,77 | 9,00 | 00:00:00 | | 2004-05-06 | 8,68 | 2.391.900 | 8,93 | 8,50 | 8,87 | 00:00:00 | | 2004-05-07 | 8,28 | 1.876.700 | 8,74 | 8,27 | 8,38 | 00:00:00 | | 2004-05-10 | 7,99 | 2.878.300 | 8,24 | 7,90 | 8,15 | 00:00:00 | | 2004-05-11 | 8,12 | 2.065.600 | 8,17 | 7,88 | 7,94 | 00:00:00 | | 2004-05-12 | 8,11 | 1.941.700 | 8,28 | 7,90 | 8,27 | 00:00:00 | | 2004-05-13 | 8,18 | 1.785.100 | 8,30 | 8,13 | 8,15 | 00:00:00 | | 2004-05-14 | 8,23 | 1.909.500 | 8,30 | 8,10 | 8,22 | 00:00:00 | | 2004-05-17 | 8,02 | 2.236.100 | 8,23 | 7,88 | 8,07 | 00:00:00 | | 2004-05-18 | 7,88 | 1.862.300 | 8,16 | 7,85 | 8,00 | 00:00:00 | | 2004-05-19 | 7,83 | 2.085.700 | 8,14 | 7,78 | 8,05 | 00:00:00 | | 2004-05-20 | 8,15 | 3.159.300 | 8,23 | 7,93 | 7,93 | 00:00:00 | | 2004-05-21 | 8,08 | 2.600.500 | 8,22 | 8,00 | 8,14 | 00:00:00 | | 2004-05-24 | 8,50 | 3.702.100 | 8,56 | 8,18 | 8,18 | 00:00:00 | | 2004-05-25 | 8,88 | 3.357.800 | 8,96 | 8,25 | 8,50 | 00:00:00 | | 2004-05-26 | 9,01 | 2.154.800 | 9,04 | 8,86 | 9,00 | 00:00:00 | | 2004-05-27 | 9,19 | 3.786.100 | 9,30 | 9,00 | 9,00 | 00:00:00 | | 2004-05-28 | 9,34 | 8.759.900 | 9,49 | 9,11 | 9,19 | 00:00:00 | | 2004-06-01 | 9,23 | 2.733.700 | 9,32 | 8,95 | 9,24 | 00:00:00 | | 2004-06-02 | 9,34 | 3.466.200 | 9,58 | 9,23 | 9,26 | 00:00:00 | | 2004-06-03 | 9,06 | 2.635.000 | 9,42 | 9,05 | 9,30 | 00:00:00 | | 2004-06-04 | 9,27 | 1.269.000 | 9,34 | 9,06 | 9,06 | 00:00:00 | | 2004-06-07 | 9,52 | 2.073.300 | 9,54 | 9,27 | 9,27 | 00:00:00 | | 2004-06-08 | 9,47 | 1.367.900 | 9,52 | 9,37 | 9,52 | 00:00:00 | | 2004-06-09 | 9,40 | 1.813.500 | 9,51 | 9,31 | 9,50 | 00:00:00 | | 2004-06-10 | 9,23 | 1.681.500 | 9,43 | 9,18 | 9,40 | 00:00:00 | | 2004-06-14 | 9,30 | 2.048.300 | 9,33 | 9,11 | 9,13 | 00:00:00 | | 2004-06-15 | 9,60 | 3.220.400 | 9,72 | 9,33 | 9,33 | 00:00:00 | | 2004-06-16 | 9,56 | 1.412.000 | 9,67 | 9,52 | 9,64 | 00:00:00 | | 2004-06-17 | 9,93 | 4.007.200 | 9,96 | 9,51 | 9,52 | 00:00:00 | | 2004-06-18 | 9,81 | 3.721.500 | 10,00 | 9,81 | 9,94 | 00:00:00 | | 2004-06-21 | 9,79 | 2.235.000 | 9,92 | 9,74 | 9,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
