|
 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 | | 2005-06-02 | 14,57 | 2.110.400 | 14,80 | 14,44 | 14,65 | 00:00:00 | | 2005-06-03 | 14,40 | 2.424.800 | 14,76 | 14,31 | 14,59 | 00:00:00 | | 2005-06-06 | 15,00 | 5.267.200 | 15,44 | 14,55 | 14,55 | 00:00:00 | | 2005-06-07 | 14,94 | 2.796.000 | 15,23 | 14,89 | 15,04 | 00:00:00 | | 2005-06-08 | 14,84 | 1.325.300 | 15,22 | 14,77 | 14,94 | 00:00:00 | | 2005-06-09 | 14,72 | 1.413.100 | 14,86 | 14,63 | 14,86 | 00:00:00 | | 2005-06-10 | 14,84 | 1.064.700 | 14,96 | 14,67 | 14,72 | 00:00:00 | | 2005-06-13 | 15,03 | 1.901.000 | 15,07 | 14,75 | 14,85 | 00:00:00 | | 2005-06-14 | 15,32 | 2.355.800 | 15,44 | 15,04 | 15,06 | 00:00:00 | | 2005-06-15 | 15,42 | 2.372.000 | 15,48 | 15,25 | 15,27 | 00:00:00 | | 2005-06-16 | 15,55 | 1.635.400 | 15,62 | 15,34 | 15,46 | 00:00:00 | | 2005-06-17 | 15,84 | 2.931.000 | 15,87 | 15,55 | 15,78 | 00:00:00 | | 2005-06-20 | 16,00 | 2.654.600 | 16,08 | 15,68 | 15,73 | 00:00:00 | | 2005-06-21 | 15,79 | 1.989.300 | 16,11 | 15,73 | 15,98 | 00:00:00 | | 2005-06-22 | 15,74 | 1.833.100 | 15,90 | 15,65 | 15,88 | 00:00:00 | | 2005-06-23 | 15,85 | 2.223.600 | 16,10 | 15,74 | 15,75 | 00:00:00 | | 2005-06-24 | 15,34 | 2.068.900 | 15,84 | 15,33 | 15,81 | 00:00:00 | | 2005-06-27 | 15,95 | 1.966.000 | 16,04 | 15,33 | 15,33 | 00:00:00 | | 2005-06-28 | 16,31 | 2.840.500 | 16,36 | 15,98 | 16,01 | 00:00:00 | | 2005-06-29 | 16,40 | 2.101.000 | 16,54 | 16,15 | 16,30 | 00:00:00 | | 2005-06-30 | 16,38 | 1.912.000 | 16,69 | 16,18 | 16,50 | 00:00:00 | | 2005-07-01 | 16,59 | 1.869.100 | 16,67 | 16,13 | 16,36 | 00:00:00 | | 2005-07-05 | 16,50 | 1.891.100 | 16,67 | 16,28 | 16,57 | 00:00:00 | | 2005-07-06 | 15,95 | 2.843.300 | 16,62 | 15,89 | 16,54 | 00:00:00 | | 2005-07-07 | 15,85 | 2.041.800 | 15,95 | 15,54 | 15,55 | 00:00:00 | | 2005-07-08 | 16,09 | 1.646.000 | 16,31 | 15,84 | 15,91 | 00:00:00 | | 2005-07-11 | 16,21 | 2.969.700 | 16,39 | 16,13 | 16,28 | 00:00:00 | | 2005-07-12 | 16,18 | 1.003.200 | 16,34 | 16,08 | 16,19 | 00:00:00 | | 2005-07-13 | 16,37 | 1.335.700 | 16,41 | 16,16 | 16,16 | 00:00:00 | | 2005-07-14 | 16,30 | 2.221.100 | 16,59 | 15,99 | 16,50 | 00:00:00 | | 2005-07-15 | 16,67 | 2.222.800 | 16,75 | 16,26 | 16,35 | 00:00:00 | | 2005-07-18 | 16,59 | 1.151.100 | 16,66 | 16,44 | 16,59 | 00:00:00 | | 2005-07-19 | 16,52 | 2.343.800 | 16,71 | 16,38 | 16,68 | 00:00:00 | | 2005-07-20 | 16,56 | 930.100 | 16,59 | 16,25 | 16,38 | 00:00:00 | | 2005-07-21 | 16,26 | 2.226.000 | 16,42 | 15,84 | 16,30 | 00:00:00 | | 2005-07-22 | 16,23 | 1.808.800 | 16,24 | 16,02 | 16,15 | 00:00:00 | | 2005-07-25 | 16,03 | 1.198.900 | 16,25 | 15,91 | 16,14 | 00:00:00 | | 2005-07-26 | 15,93 | 2.124.900 | 16,27 | 15,92 | 16,12 | 00:00:00 | | 2005-07-27 | 15,90 | 1.576.900 | 16,08 | 15,77 | 16,05 | 00:00:00 | | 2005-07-28 | 16,11 | 1.881.900 | 16,16 | 15,51 | 15,74 | 00:00:00 | | 2005-07-29 | 16,05 | 1.170.500 | 16,15 | 15,93 | 16,07 | 00:00:00 | | 2005-08-01 | 16,05 | 1.311.800 | 16,24 | 15,93 | 16,02 | 00:00:00 | | 2005-08-02 | 16,30 | 1.555.700 | 16,39 | 16,11 | 16,13 | 00:00:00 | | 2005-08-03 | 16,13 | 1.153.500 | 16,30 | 16,05 | 16,20 | 00:00:00 | | 2005-08-04 | 16,11 | 1.209.300 | 16,21 | 16,05 | 16,17 | 00:00:00 | | 2005-08-05 | 15,70 | 2.480.200 | 16,14 | 15,40 | 16,13 | 00:00:00 | | 2005-08-08 | 15,22 | 2.191.000 | 15,92 | 15,14 | 15,76 | 00:00:00 | | 2005-08-09 | 15,15 | 2.423.800 | 15,33 | 14,78 | 15,21 | 00:00:00 | | 2005-08-10 | 15,47 | 2.018.100 | 15,99 | 15,25 | 15,25 | 00:00:00 | | 2005-08-11 | 15,68 | 1.448.100 | 15,86 | 15,46 | 15,54 | 00:00:00 | | 2005-08-12 | 15,42 | 1.021.800 | 15,60 | 15,25 | 15,60 | 00:00:00 | | 2005-08-15 | 15,38 | 754.300 | 15,59 | 15,25 | 15,40 | 00:00:00 | | 2005-08-16 | 15,22 | 1.264.600 | 15,35 | 15,14 | 15,35 | 00:00:00 | | 2005-08-17 | 15,25 | 1.443.800 | 15,33 | 14,97 | 15,20 | 00:00:00 | | 2005-08-18 | 15,31 | 1.352.400 | 15,49 | 15,13 | 15,26 | 00:00:00 | | 2005-08-19 | 15,32 | 1.493.200 | 15,50 | 15,20 | 15,35 | 00:00:00 | | 2005-08-22 | 15,61 | 1.643.600 | 15,76 | 15,26 | 15,30 | 00:00:00 | | 2005-08-23 | 15,66 | 1.510.600 | 15,94 | 15,66 | 15,72 | 00:00:00 | | 2005-08-24 | 15,34 | 1.718.000 | 15,90 | 15,24 | 15,69 | 00:00:00 | | 2005-08-25 | 15,57 | 807.500 | 15,63 | 15,37 | 15,41 | 00:00:00 | | 2005-08-26 | 15,56 | 1.249.500 | 15,80 | 15,50 | 15,50 | 00:00:00 | | 2005-08-29 | 15,49 | 1.418.300 | 15,57 | 15,16 | 15,50 | 00:00:00 | | 2005-08-30 | 15,63 | 1.531.400 | 15,68 | 15,31 | 15,35 | 00:00:00 | | 2005-08-31 | 15,74 | 1.702.900 | 15,76 | 15,52 | 15,54 | 00:00:00 | | 2005-09-01 | 15,55 | 2.855.800 | 15,86 | 15,48 | 15,74 | 00:00:00 | | 2005-09-02 | 15,42 | 1.766.800 | 15,69 | 15,34 | 15,55 | 00:00:00 | | 2005-09-06 | 15,31 | 1.684.300 | 15,55 | 15,25 | 15,35 | 00:00:00 | | 2005-09-07 | 15,68 | 3.527.300 | 15,73 | 15,20 | 15,26 | 00:00:00 | | 2005-09-08 | 14,99 | 4.550.600 | 15,55 | 14,96 | 15,38 | 00:00:00 | | 2005-09-09 | 15,41 | 4.739.000 | 15,49 | 15,04 | 15,09 | 00:00:00 | | 2005-09-12 | 15,40 | 2.701.800 | 15,55 | 15,15 | 15,17 | 00:00:00 | | 2005-09-13 | 15,28 | 1.613.400 | 15,52 | 15,27 | 15,35 | 00:00:00 | | 2005-09-14 | 15,25 | 2.271.900 | 15,41 | 15,09 | 15,33 | 00:00:00 | | 2005-09-15 | 15,41 | 920.600 | 15,48 | 15,30 | 15,30 | 00:00:00 | | 2005-09-16 | 15,20 | 4.473.900 | 15,41 | 15,11 | 15,37 | 00:00:00 | | 2005-09-19 | 15,05 | 2.311.800 | 15,23 | 15,01 | 15,17 | 00:00:00 | | 2005-09-20 | 14,67 | 3.679.500 | 15,16 | 14,64 | 15,08 | 00:00:00 | | 2005-09-21 | 14,89 | 4.879.400 | 15,07 | 14,79 | 14,80 | 00:00:00 | | 2005-09-22 | 14,94 | 2.840.800 | 15,04 | 14,64 | 14,80 | 00:00:00 | | 2005-09-23 | 14,83 | 2.255.000 | 14,91 | 14,78 | 14,90 | 00:00:00 | | 2005-09-26 | 15,27 | 2.914.000 | 15,69 | 14,93 | 14,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
