|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 9,79 | 2.235.000 | 9,92 | 9,74 | 9,82 | 00:00:00 | | 2004-06-22 | 9,97 | 1.856.400 | 10,02 | 9,74 | 9,75 | 00:00:00 | | 2004-06-23 | 9,94 | 1.987.600 | 10,04 | 9,93 | 9,98 | 00:00:00 | | 2004-06-24 | 9,88 | 1.771.300 | 10,05 | 9,88 | 9,95 | 00:00:00 | | 2004-06-25 | 10,15 | 6.539.100 | 10,15 | 9,93 | 9,98 | 00:00:00 | | 2004-06-28 | 9,96 | 2.353.300 | 10,24 | 9,93 | 10,16 | 00:00:00 | | 2004-06-29 | 9,86 | 1.677.200 | 10,06 | 9,84 | 10,00 | 00:00:00 | | 2004-06-30 | 9,93 | 1.935.700 | 9,93 | 9,70 | 9,79 | 00:00:00 | | 2004-07-01 | 9,73 | 2.132.500 | 9,98 | 9,66 | 9,87 | 00:00:00 | | 2004-07-02 | 9,85 | 1.838.100 | 9,91 | 9,73 | 9,74 | 00:00:00 | | 2004-07-06 | 9,81 | 1.270.300 | 9,90 | 9,73 | 9,88 | 00:00:00 | | 2004-07-07 | 9,99 | 1.070.600 | 10,00 | 9,81 | 9,81 | 00:00:00 | | 2004-07-08 | 9,89 | 965.300 | 10,00 | 9,85 | 9,99 | 00:00:00 | | 2004-07-09 | 9,93 | 1.583.900 | 9,97 | 9,85 | 9,89 | 00:00:00 | | 2004-07-12 | 10,01 | 1.568.600 | 10,02 | 9,79 | 9,90 | 00:00:00 | | 2004-07-13 | 10,21 | 2.057.700 | 10,23 | 9,98 | 10,00 | 00:00:00 | | 2004-07-14 | 10,31 | 2.692.700 | 10,38 | 10,07 | 10,20 | 00:00:00 | | 2004-07-15 | 10,19 | 1.629.600 | 10,34 | 10,16 | 10,29 | 00:00:00 | | 2004-07-16 | 10,18 | 1.465.300 | 10,27 | 10,12 | 10,27 | 00:00:00 | | 2004-07-19 | 10,22 | 1.114.700 | 10,25 | 10,05 | 10,19 | 00:00:00 | | 2004-07-20 | 10,28 | 1.529.300 | 10,28 | 10,11 | 10,18 | 00:00:00 | | 2004-07-21 | 9,55 | 3.531.600 | 10,29 | 9,50 | 10,25 | 00:00:00 | | 2004-07-22 | 9,74 | 2.958.300 | 9,82 | 9,45 | 9,45 | 00:00:00 | | 2004-07-23 | 9,58 | 1.349.200 | 9,74 | 9,54 | 9,74 | 00:00:00 | | 2004-07-26 | 9,56 | 1.805.800 | 9,78 | 9,44 | 9,64 | 00:00:00 | | 2004-07-27 | 9,75 | 2.449.700 | 9,76 | 9,52 | 9,56 | 00:00:00 | | 2004-07-28 | 9,63 | 1.986.000 | 9,84 | 9,11 | 9,75 | 00:00:00 | | 2004-07-29 | 9,65 | 2.494.600 | 9,95 | 9,50 | 9,90 | 00:00:00 | | 2004-07-30 | 9,65 | 1.635.000 | 9,71 | 9,64 | 9,68 | 00:00:00 | | 2004-08-02 | 9,65 | 1.724.800 | 9,70 | 9,57 | 9,68 | 00:00:00 | | 2004-08-03 | 9,66 | 1.167.300 | 9,70 | 9,59 | 9,60 | 00:00:00 | | 2004-08-04 | 9,47 | 1.416.400 | 9,69 | 9,39 | 9,69 | 00:00:00 | | 2004-08-05 | 9,24 | 1.395.600 | 9,45 | 9,23 | 9,40 | 00:00:00 | | 2004-08-06 | 9,20 | 1.203.500 | 9,37 | 9,09 | 9,09 | 00:00:00 | | 2004-08-09 | 9,40 | 1.745.200 | 9,45 | 9,17 | 9,17 | 00:00:00 | | 2004-08-10 | 9,37 | 1.583.900 | 9,43 | 9,22 | 9,32 | 00:00:00 | | 2004-08-11 | 9,51 | 2.015.300 | 9,52 | 9,21 | 9,35 | 00:00:00 | | 2004-08-12 | 9,46 | 990.600 | 9,50 | 9,33 | 9,41 | 00:00:00 | | 2004-08-13 | 9,56 | 1.542.900 | 9,56 | 9,33 | 9,40 | 00:00:00 | | 2004-08-16 | 9,82 | 2.784.900 | 9,86 | 9,47 | 9,50 | 00:00:00 | | 2004-08-17 | 10,03 | 3.456.600 | 10,13 | 9,85 | 9,85 | 00:00:00 | | 2004-08-18 | 9,96 | 2.129.800 | 10,01 | 9,76 | 9,93 | 00:00:00 | | 2004-08-19 | 9,94 | 1.189.700 | 10,00 | 9,86 | 9,91 | 00:00:00 | | 2004-08-20 | 10,26 | 3.968.600 | 10,30 | 9,88 | 9,90 | 00:00:00 | | 2004-08-23 | 10,10 | 2.199.000 | 10,35 | 10,09 | 10,23 | 00:00:00 | | 2004-08-24 | 9,99 | 2.619.900 | 10,15 | 9,94 | 10,15 | 00:00:00 | | 2004-08-25 | 10,04 | 1.081.100 | 10,09 | 9,91 | 10,00 | 00:00:00 | | 2004-08-26 | 9,95 | 1.437.800 | 10,11 | 9,94 | 10,08 | 00:00:00 | | 2004-08-27 | 10,00 | 1.182.100 | 10,02 | 9,90 | 9,99 | 00:00:00 | | 2004-08-30 | 9,93 | 680.600 | 10,00 | 9,90 | 9,99 | 00:00:00 | | 2004-08-31 | 10,09 | 1.286.500 | 10,13 | 9,90 | 9,93 | 00:00:00 | | 2004-09-01 | 9,92 | 1.571.000 | 10,14 | 9,70 | 10,03 | 00:00:00 | | 2004-09-02 | 10,08 | 1.087.600 | 10,11 | 9,95 | 10,02 | 00:00:00 | | 2004-09-03 | 9,94 | 943.400 | 10,15 | 9,94 | 10,11 | 00:00:00 | | 2004-09-07 | 9,97 | 1.591.000 | 10,05 | 9,92 | 10,00 | 00:00:00 | | 2004-09-08 | 10,00 | 1.334.700 | 10,05 | 9,95 | 9,97 | 00:00:00 | | 2004-09-09 | 10,13 | 1.348.600 | 10,18 | 9,98 | 10,00 | 00:00:00 | | 2004-09-10 | 10,15 | 2.053.600 | 10,24 | 10,06 | 10,10 | 00:00:00 | | 2004-09-13 | 9,95 | 1.525.300 | 10,07 | 9,93 | 10,02 | 00:00:00 | | 2004-09-14 | 10,40 | 2.189.800 | 10,40 | 9,86 | 9,95 | 00:00:00 | | 2004-09-15 | 9,98 | 2.709.700 | 10,24 | 9,86 | 10,20 | 00:00:00 | | 2004-09-16 | 10,10 | 1.375.800 | 10,15 | 9,96 | 9,98 | 00:00:00 | | 2004-09-17 | 10,37 | 3.570.200 | 10,40 | 10,09 | 10,22 | 00:00:00 | | 2004-09-20 | 10,53 | 2.578.900 | 10,56 | 10,36 | 10,37 | 00:00:00 | | 2004-09-21 | 10,65 | 1.606.000 | 10,66 | 10,45 | 10,52 | 00:00:00 | | 2004-09-22 | 10,38 | 1.173.200 | 10,60 | 10,38 | 10,60 | 00:00:00 | | 2004-09-23 | 10,27 | 1.495.100 | 10,43 | 10,14 | 10,38 | 00:00:00 | | 2004-09-24 | 10,25 | 1.366.400 | 10,35 | 10,19 | 10,32 | 00:00:00 | | 2004-09-27 | 10,02 | 1.154.000 | 10,22 | 9,98 | 10,16 | 00:00:00 | | 2004-09-28 | 10,04 | 1.349.400 | 10,12 | 10,00 | 10,08 | 00:00:00 | | 2004-09-29 | 9,81 | 6.423.000 | 10,05 | 9,50 | 9,98 | 00:00:00 | | 2004-09-30 | 9,99 | 2.317.100 | 10,02 | 9,60 | 9,75 | 00:00:00 | | 2004-10-01 | 10,15 | 1.374.800 | 10,18 | 9,99 | 10,00 | 00:00:00 | | 2004-10-04 | 10,43 | 2.101.600 | 10,52 | 10,27 | 10,50 | 00:00:00 | | 2004-10-05 | 10,63 | 2.098.600 | 10,68 | 10,43 | 10,43 | 00:00:00 | | 2004-10-06 | 10,55 | 1.229.600 | 10,70 | 10,45 | 10,63 | 00:00:00 | | 2004-10-07 | 10,36 | 1.015.000 | 10,67 | 10,36 | 10,60 | 00:00:00 | | 2004-10-08 | 10,52 | 1.228.600 | 10,55 | 10,14 | 10,20 | 00:00:00 | | 2004-10-11 | 10,84 | 1.974.700 | 10,84 | 10,47 | 10,58 | 00:00:00 | | 2004-10-12 | 10,95 | 2.430.800 | 10,98 | 10,58 | 10,74 | 00:00:00 | | 2004-10-13 | 10,64 | 1.813.100 | 10,98 | 10,64 | 10,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
