|
 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 | | 2005-02-07 | 15,06 | 2.183.400 | 15,27 | 15,03 | 15,24 | 00:00:00 | | 2005-02-08 | 15,23 | 1.762.600 | 15,30 | 15,06 | 15,10 | 00:00:00 | | 2005-02-09 | 15,11 | 2.061.500 | 15,27 | 14,99 | 15,20 | 00:00:00 | | 2005-02-10 | 15,36 | 2.857.500 | 15,40 | 15,11 | 15,11 | 00:00:00 | | 2005-02-11 | 15,53 | 3.757.700 | 15,62 | 15,33 | 15,40 | 00:00:00 | | 2005-02-14 | 15,57 | 3.797.300 | 15,60 | 15,38 | 15,50 | 00:00:00 | | 2005-02-15 | 15,71 | 3.559.100 | 15,77 | 15,46 | 15,51 | 00:00:00 | | 2005-02-16 | 16,05 | 3.374.800 | 16,11 | 15,65 | 15,70 | 00:00:00 | | 2005-02-17 | 16,48 | 6.192.300 | 16,59 | 16,15 | 16,20 | 00:00:00 | | 2005-02-18 | 16,59 | 3.467.900 | 16,69 | 16,41 | 16,50 | 00:00:00 | | 2005-02-22 | 16,06 | 3.448.900 | 16,50 | 15,90 | 16,50 | 00:00:00 | | 2005-02-23 | 16,22 | 2.939.500 | 16,23 | 15,78 | 16,04 | 00:00:00 | | 2005-02-24 | 16,48 | 2.323.000 | 16,50 | 16,08 | 16,28 | 00:00:00 | | 2005-02-25 | 16,81 | 3.654.900 | 17,04 | 16,49 | 16,50 | 00:00:00 | | 2005-02-28 | 16,74 | 2.733.600 | 16,87 | 16,60 | 16,79 | 00:00:00 | | 2005-03-01 | 16,88 | 2.380.500 | 16,90 | 16,59 | 16,76 | 00:00:00 | | 2005-03-02 | 16,99 | 3.300.100 | 17,13 | 16,59 | 16,75 | 00:00:00 | | 2005-03-03 | 17,06 | 2.554.400 | 17,14 | 16,93 | 17,09 | 00:00:00 | | 2005-03-04 | 17,52 | 4.918.000 | 17,60 | 17,23 | 17,30 | 00:00:00 | | 2005-03-07 | 17,65 | 2.901.500 | 18,13 | 17,65 | 17,75 | 00:00:00 | | 2005-03-08 | 17,30 | 2.895.800 | 17,64 | 17,25 | 17,50 | 00:00:00 | | 2005-03-09 | 16,76 | 4.277.900 | 17,42 | 16,56 | 17,17 | 00:00:00 | | 2005-03-10 | 16,51 | 6.329.900 | 16,87 | 15,75 | 16,76 | 00:00:00 | | 2005-03-11 | 16,66 | 1.949.600 | 16,82 | 15,56 | 16,20 | 00:00:00 | | 2005-03-14 | 17,30 | 2.809.300 | 17,30 | 16,75 | 16,90 | 00:00:00 | | 2005-03-15 | 17,64 | 4.769.700 | 17,75 | 17,30 | 17,30 | 00:00:00 | | 2005-03-16 | 17,49 | 3.071.400 | 17,82 | 17,35 | 17,65 | 00:00:00 | | 2005-03-17 | 17,50 | 2.079.000 | 17,68 | 17,35 | 17,49 | 00:00:00 | | 2005-03-18 | 17,39 | 4.726.700 | 17,51 | 16,99 | 17,51 | 00:00:00 | | 2005-03-21 | 17,22 | 2.131.700 | 17,49 | 17,10 | 17,39 | 00:00:00 | | 2005-03-22 | 16,95 | 2.369.700 | 17,45 | 16,83 | 17,25 | 00:00:00 | | 2005-03-23 | 16,04 | 7.363.100 | 16,30 | 15,56 | 15,75 | 00:00:00 | | 2005-03-24 | 16,29 | 2.406.400 | 16,53 | 15,52 | 15,80 | 00:00:00 | | 2005-03-28 | 16,56 | 2.736.400 | 16,63 | 16,35 | 16,40 | 00:00:00 | | 2005-03-29 | 16,35 | 4.022.600 | 16,80 | 16,32 | 16,59 | 00:00:00 | | 2005-03-30 | 16,36 | 3.048.700 | 16,49 | 16,06 | 16,35 | 00:00:00 | | 2005-03-31 | 16,38 | 2.654.600 | 16,50 | 16,13 | 16,17 | 00:00:00 | | 2005-04-01 | 16,53 | 2.408.800 | 16,80 | 16,42 | 16,50 | 00:00:00 | | 2005-04-04 | 16,55 | 1.959.400 | 16,66 | 16,22 | 16,59 | 00:00:00 | | 2005-04-05 | 17,14 | 2.858.500 | 17,28 | 16,68 | 16,70 | 00:00:00 | | 2005-04-06 | 17,01 | 1.525.000 | 17,23 | 16,95 | 17,12 | 00:00:00 | | 2005-04-07 | 17,13 | 2.054.600 | 17,15 | 16,89 | 17,00 | 00:00:00 | | 2005-04-08 | 16,97 | 1.432.400 | 17,18 | 16,93 | 17,10 | 00:00:00 | | 2005-04-11 | 16,96 | 1.726.300 | 17,09 | 16,92 | 17,05 | 00:00:00 | | 2005-04-12 | 17,36 | 1.832.100 | 17,47 | 16,79 | 16,95 | 00:00:00 | | 2005-04-13 | 17,36 | 3.158.500 | 17,56 | 17,11 | 17,39 | 00:00:00 | | 2005-04-14 | 17,00 | 2.281.100 | 17,44 | 16,94 | 17,39 | 00:00:00 | | 2005-04-15 | 16,51 | 3.419.300 | 16,94 | 16,39 | 16,75 | 00:00:00 | | 2005-04-18 | 16,53 | 2.129.200 | 16,58 | 16,09 | 16,40 | 00:00:00 | | 2005-04-19 | 16,96 | 1.853.000 | 17,14 | 16,55 | 16,57 | 00:00:00 | | 2005-04-20 | 16,68 | 2.154.600 | 17,02 | 16,60 | 16,89 | 00:00:00 | | 2005-04-21 | 16,70 | 2.889.300 | 16,91 | 16,59 | 16,86 | 00:00:00 | | 2005-04-22 | 16,59 | 2.374.400 | 16,86 | 16,58 | 16,62 | 00:00:00 | | 2005-04-25 | 16,71 | 2.608.700 | 16,77 | 16,29 | 16,60 | 00:00:00 | | 2005-04-26 | 16,63 | 1.589.600 | 16,97 | 16,55 | 16,55 | 00:00:00 | | 2005-04-27 | 16,53 | 2.035.600 | 16,67 | 16,24 | 16,40 | 00:00:00 | | 2005-04-28 | 16,03 | 3.310.700 | 16,70 | 15,95 | 16,55 | 00:00:00 | | 2005-04-29 | 16,08 | 3.095.000 | 16,23 | 15,93 | 16,06 | 00:00:00 | | 2005-05-02 | 16,09 | 3.538.000 | 16,42 | 16,00 | 16,18 | 00:00:00 | | 2005-05-03 | 16,10 | 2.294.000 | 16,32 | 15,98 | 16,25 | 00:00:00 | | 2005-05-04 | 16,08 | 3.040.000 | 16,27 | 15,80 | 16,09 | 00:00:00 | | 2005-05-05 | 15,78 | 7.906.800 | 16,19 | 15,03 | 16,15 | 00:00:00 | | 2005-05-06 | 15,93 | 2.663.000 | 16,15 | 15,84 | 15,91 | 00:00:00 | | 2005-05-09 | 16,20 | 3.021.500 | 16,22 | 15,84 | 15,93 | 00:00:00 | | 2005-05-10 | 15,90 | 2.127.400 | 16,18 | 15,83 | 16,04 | 00:00:00 | | 2005-05-11 | 15,30 | 6.637.100 | 15,92 | 15,12 | 15,92 | 00:00:00 | | 2005-05-12 | 14,39 | 8.472.100 | 15,45 | 14,19 | 15,33 | 00:00:00 | | 2005-05-13 | 14,16 | 5.970.600 | 14,50 | 13,53 | 14,50 | 00:00:00 | | 2005-05-16 | 14,04 | 3.734.800 | 14,34 | 13,84 | 14,23 | 00:00:00 | | 2005-05-17 | 14,09 | 3.080.400 | 14,14 | 13,91 | 14,00 | 00:00:00 | | 2005-05-18 | 14,05 | 3.129.100 | 14,24 | 13,96 | 14,23 | 00:00:00 | | 2005-05-19 | 14,05 | 1.855.100 | 14,15 | 13,95 | 14,06 | 00:00:00 | | 2005-05-20 | 13,99 | 2.280.800 | 14,07 | 13,77 | 14,05 | 00:00:00 | | 2005-05-23 | 13,72 | 6.680.500 | 13,82 | 12,98 | 13,00 | 00:00:00 | | 2005-05-24 | 14,38 | 4.869.000 | 14,58 | 13,73 | 13,90 | 00:00:00 | | 2005-05-25 | 14,55 | 2.256.100 | 14,71 | 14,40 | 14,41 | 00:00:00 | | 2005-05-26 | 14,68 | 2.360.500 | 14,81 | 14,60 | 14,65 | 00:00:00 | | 2005-05-27 | 14,63 | 1.383.900 | 14,80 | 14,60 | 14,71 | 00:00:00 | | 2005-05-31 | 14,89 | 2.196.400 | 15,05 | 14,52 | 14,52 | 00:00:00 | | 2005-06-01 | 14,79 | 1.914.800 | 15,25 | 14,75 | 14,89 | 00:00:00 | | 2005-06-02 | 14,57 | 2.110.400 | 14,80 | 14,44 | 14,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
