|
 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 | | 2004-10-13 | 10,64 | 1.813.100 | 10,98 | 10,64 | 10,98 | 00:00:00 | | 2004-10-14 | 10,81 | 2.092.700 | 10,85 | 10,67 | 10,74 | 00:00:00 | | 2004-10-15 | 11,08 | 2.040.300 | 11,09 | 10,84 | 10,91 | 00:00:00 | | 2004-10-18 | 11,05 | 2.688.100 | 11,14 | 10,96 | 11,08 | 00:00:00 | | 2004-10-19 | 11,11 | 1.897.400 | 11,12 | 11,04 | 11,10 | 00:00:00 | | 2004-10-20 | 10,92 | 1.639.800 | 11,11 | 10,76 | 11,11 | 00:00:00 | | 2004-10-21 | 11,10 | 1.808.300 | 11,13 | 10,81 | 10,85 | 00:00:00 | | 2004-10-22 | 11,04 | 1.234.300 | 11,18 | 10,96 | 11,14 | 00:00:00 | | 2004-10-25 | 11,05 | 870.700 | 11,08 | 10,91 | 10,98 | 00:00:00 | | 2004-10-26 | 11,30 | 1.897.700 | 11,30 | 10,95 | 10,98 | 00:00:00 | | 2004-10-27 | 11,38 | 3.956.200 | 11,65 | 11,27 | 11,30 | 00:00:00 | | 2004-10-28 | 10,66 | 4.683.200 | 11,40 | 10,50 | 11,40 | 00:00:00 | | 2004-10-29 | 10,90 | 2.285.600 | 10,90 | 10,61 | 10,85 | 00:00:00 | | 2004-11-01 | 11,00 | 1.991.200 | 11,07 | 10,90 | 11,05 | 00:00:00 | | 2004-11-02 | 11,02 | 2.030.200 | 11,22 | 10,97 | 11,10 | 00:00:00 | | 2004-11-03 | 11,10 | 1.466.300 | 11,21 | 11,00 | 11,12 | 00:00:00 | | 2004-11-04 | 11,39 | 1.659.400 | 11,40 | 11,12 | 11,20 | 00:00:00 | | 2004-11-05 | 11,34 | 2.120.200 | 11,44 | 11,22 | 11,39 | 00:00:00 | | 2004-11-08 | 11,54 | 2.168.000 | 11,58 | 11,34 | 11,42 | 00:00:00 | | 2004-11-09 | 11,72 | 1.945.200 | 11,75 | 11,40 | 11,57 | 00:00:00 | | 2004-11-10 | 11,70 | 1.641.200 | 11,80 | 11,65 | 11,76 | 00:00:00 | | 2004-11-11 | 11,97 | 2.466.400 | 11,97 | 11,74 | 11,74 | 00:00:00 | | 2004-11-12 | 12,14 | 2.658.000 | 12,15 | 11,93 | 11,98 | 00:00:00 | | 2004-11-15 | 12,24 | 2.094.700 | 12,24 | 12,07 | 12,14 | 00:00:00 | | 2004-11-16 | 12,39 | 4.725.800 | 12,44 | 12,15 | 12,24 | 00:00:00 | | 2004-11-17 | 12,29 | 4.247.100 | 12,50 | 12,05 | 12,45 | 00:00:00 | | 2004-11-18 | 12,30 | 2.171.300 | 12,45 | 12,25 | 12,34 | 00:00:00 | | 2004-11-19 | 12,23 | 1.504.600 | 12,36 | 12,18 | 12,30 | 00:00:00 | | 2004-11-22 | 12,60 | 2.130.800 | 12,63 | 12,20 | 12,25 | 00:00:00 | | 2004-11-23 | 12,67 | 1.344.300 | 12,68 | 12,50 | 12,61 | 00:00:00 | | 2004-11-24 | 12,70 | 1.888.300 | 12,73 | 12,54 | 12,60 | 00:00:00 | | 2004-11-26 | 12,77 | 425.000 | 12,82 | 12,71 | 12,74 | 00:00:00 | | 2004-11-29 | 12,20 | 3.597.500 | 12,80 | 12,15 | 12,77 | 00:00:00 | | 2004-11-30 | 12,24 | 2.613.300 | 12,37 | 12,18 | 12,20 | 00:00:00 | | 2004-12-01 | 12,32 | 2.141.200 | 12,48 | 12,04 | 12,15 | 00:00:00 | | 2004-12-02 | 12,22 | 2.287.400 | 12,41 | 12,22 | 12,32 | 00:00:00 | | 2004-12-03 | 12,42 | 2.047.900 | 12,47 | 12,20 | 12,21 | 00:00:00 | | 2004-12-06 | 12,62 | 1.463.900 | 12,62 | 12,40 | 12,45 | 00:00:00 | | 2004-12-07 | 12,49 | 3.039.100 | 12,80 | 12,49 | 12,68 | 00:00:00 | | 2004-12-08 | 12,29 | 2.074.000 | 12,52 | 12,21 | 12,50 | 00:00:00 | | 2004-12-09 | 12,17 | 2.836.400 | 12,35 | 12,17 | 12,34 | 00:00:00 | | 2004-12-10 | 12,32 | 2.004.500 | 12,48 | 12,17 | 12,17 | 00:00:00 | | 2004-12-13 | 12,46 | 1.872.400 | 12,49 | 12,27 | 12,30 | 00:00:00 | | 2004-12-14 | 12,39 | 1.184.400 | 12,59 | 12,25 | 12,49 | 00:00:00 | | 2004-12-15 | 12,61 | 1.919.900 | 12,62 | 12,24 | 12,32 | 00:00:00 | | 2004-12-16 | 12,53 | 1.629.900 | 12,76 | 12,35 | 12,61 | 00:00:00 | | 2004-12-17 | 12,50 | 2.431.600 | 12,70 | 12,32 | 12,32 | 00:00:00 | | 2004-12-20 | 12,75 | 2.008.600 | 12,85 | 12,58 | 12,60 | 00:00:00 | | 2004-12-21 | 13,07 | 3.751.200 | 13,31 | 12,65 | 12,67 | 00:00:00 | | 2004-12-22 | 13,30 | 2.013.900 | 13,43 | 13,11 | 13,13 | 00:00:00 | | 2004-12-23 | 13,27 | 1.458.900 | 13,47 | 13,22 | 13,42 | 00:00:00 | | 2004-12-27 | 13,30 | 1.441.300 | 13,38 | 13,15 | 13,17 | 00:00:00 | | 2004-12-28 | 13,44 | 1.438.100 | 13,49 | 13,33 | 13,35 | 00:00:00 | | 2004-12-29 | 13,45 | 1.847.400 | 13,55 | 13,39 | 13,50 | 00:00:00 | | 2004-12-30 | 13,61 | 1.313.000 | 13,63 | 13,45 | 13,52 | 00:00:00 | | 2004-12-31 | 13,67 | 1.300.100 | 13,71 | 13,57 | 13,65 | 00:00:00 | | 2005-01-03 | 13,55 | 2.011.200 | 13,74 | 13,42 | 13,67 | 00:00:00 | | 2005-01-04 | 13,05 | 2.242.500 | 13,62 | 13,04 | 13,54 | 00:00:00 | | 2005-01-05 | 13,02 | 2.073.800 | 13,21 | 13,00 | 13,15 | 00:00:00 | | 2005-01-06 | 13,03 | 1.909.200 | 13,10 | 12,53 | 13,02 | 00:00:00 | | 2005-01-07 | 12,84 | 900.600 | 13,20 | 12,83 | 12,98 | 00:00:00 | | 2005-01-10 | 13,12 | 2.095.700 | 13,21 | 12,75 | 12,94 | 00:00:00 | | 2005-01-11 | 12,98 | 1.410.300 | 13,07 | 12,82 | 13,01 | 00:00:00 | | 2005-01-12 | 13,31 | 2.140.300 | 13,35 | 12,80 | 12,97 | 00:00:00 | | 2005-01-13 | 13,31 | 2.715.600 | 13,55 | 13,24 | 13,31 | 00:00:00 | | 2005-01-14 | 13,45 | 1.461.100 | 13,50 | 13,32 | 13,45 | 00:00:00 | | 2005-01-18 | 13,82 | 3.143.500 | 13,96 | 13,50 | 13,50 | 00:00:00 | | 2005-01-19 | 13,69 | 1.706.700 | 13,98 | 13,65 | 13,84 | 00:00:00 | | 2005-01-20 | 13,81 | 2.056.600 | 13,87 | 13,69 | 13,69 | 00:00:00 | | 2005-01-21 | 13,81 | 1.567.600 | 13,93 | 13,74 | 13,80 | 00:00:00 | | 2005-01-24 | 13,89 | 1.631.300 | 13,97 | 13,79 | 13,86 | 00:00:00 | | 2005-01-25 | 13,65 | 1.806.100 | 13,99 | 13,65 | 13,89 | 00:00:00 | | 2005-01-26 | 13,75 | 1.371.600 | 13,79 | 13,66 | 13,75 | 00:00:00 | | 2005-01-27 | 13,72 | 1.485.300 | 13,78 | 13,67 | 13,68 | 00:00:00 | | 2005-01-28 | 13,79 | 1.769.800 | 13,81 | 13,58 | 13,72 | 00:00:00 | | 2005-01-31 | 14,05 | 1.845.500 | 14,10 | 13,95 | 13,99 | 00:00:00 | | 2005-02-01 | 14,29 | 3.103.100 | 14,37 | 14,04 | 14,05 | 00:00:00 | | 2005-02-02 | 14,48 | 3.052.600 | 14,51 | 14,28 | 14,31 | 00:00:00 | | 2005-02-03 | 14,94 | 3.384.400 | 14,98 | 14,50 | 14,51 | 00:00:00 | | 2005-02-04 | 15,19 | 4.440.600 | 15,39 | 14,95 | 14,98 | 00:00:00 | | 2005-02-07 | 15,06 | 2.183.400 | 15,27 | 15,03 | 15,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
