|
 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 | | 2005-09-26 | 15,27 | 2.914.000 | 15,69 | 14,93 | 14,97 | 00:00:00 | | 2005-09-27 | 15,52 | 1.760.400 | 15,55 | 15,21 | 15,34 | 00:00:00 | | 2005-09-28 | 15,93 | 2.826.000 | 16,00 | 15,69 | 15,80 | 00:00:00 | | 2005-09-29 | 16,10 | 2.721.700 | 16,30 | 15,77 | 15,85 | 00:00:00 | | 2005-09-30 | 16,43 | 2.904.700 | 16,51 | 16,13 | 16,15 | 00:00:00 | | 2005-10-03 | 16,84 | 3.420.300 | 17,01 | 16,25 | 16,30 | 00:00:00 | | 2005-10-04 | 17,10 | 5.376.800 | 17,25 | 16,96 | 17,09 | 00:00:00 | | 2005-10-05 | 16,65 | 4.153.900 | 17,20 | 16,63 | 17,05 | 00:00:00 | | 2005-10-06 | 16,37 | 3.634.500 | 16,79 | 16,09 | 16,65 | 00:00:00 | | 2005-10-07 | 16,68 | 2.467.400 | 16,92 | 16,34 | 16,37 | 00:00:00 | | 2005-10-10 | 16,29 | 1.716.600 | 16,68 | 16,18 | 16,68 | 00:00:00 | | 2005-10-11 | 16,34 | 2.205.100 | 16,50 | 16,20 | 16,31 | 00:00:00 | | 2005-10-12 | 16,25 | 2.812.800 | 16,53 | 16,10 | 16,32 | 00:00:00 | | 2005-10-13 | 15,67 | 2.322.700 | 16,22 | 15,52 | 16,10 | 00:00:00 | | 2005-10-14 | 15,90 | 1.794.300 | 16,07 | 15,62 | 15,88 | 00:00:00 | | 2005-10-17 | 15,79 | 1.937.000 | 15,97 | 15,70 | 15,85 | 00:00:00 | | 2005-10-18 | 15,31 | 2.884.200 | 15,85 | 15,30 | 15,79 | 00:00:00 | | 2005-10-19 | 16,08 | 4.944.200 | 16,16 | 15,10 | 15,30 | 00:00:00 | | 2005-10-20 | 15,45 | 3.361.600 | 16,12 | 15,35 | 16,03 | 00:00:00 | | 2005-10-21 | 15,46 | 1.840.900 | 15,68 | 15,27 | 15,45 | 00:00:00 | | 2005-10-24 | 15,80 | 2.348.800 | 15,86 | 15,46 | 15,54 | 00:00:00 | | 2005-10-25 | 15,86 | 3.107.100 | 16,25 | 15,77 | 15,80 | 00:00:00 | | 2005-10-26 | 15,60 | 1.881.700 | 16,10 | 15,59 | 15,86 | 00:00:00 | | 2005-10-27 | 15,29 | 1.517.600 | 15,75 | 15,21 | 15,60 | 00:00:00 | | 2005-10-28 | 15,51 | 2.605.300 | 15,60 | 15,22 | 15,33 | 00:00:00 | | 2005-10-31 | 15,89 | 2.371.200 | 16,03 | 15,57 | 15,60 | 00:00:00 | | 2005-11-01 | 15,71 | 2.472.200 | 15,96 | 15,62 | 15,90 | 00:00:00 | | 2005-11-02 | 15,45 | 2.597.600 | 15,70 | 15,22 | 15,67 | 00:00:00 | | 2005-11-03 | 15,37 | 2.467.600 | 15,73 | 14,64 | 14,64 | 00:00:00 | | 2005-11-04 | 15,50 | 1.958.100 | 15,65 | 15,29 | 15,62 | 00:00:00 | | 2005-11-07 | 15,21 | 1.975.100 | 15,64 | 15,00 | 15,62 | 00:00:00 | | 2005-11-08 | 14,94 | 1.687.800 | 15,14 | 14,81 | 15,05 | 00:00:00 | | 2005-11-09 | 15,23 | 1.388.800 | 15,38 | 14,99 | 14,99 | 00:00:00 | | 2005-11-10 | 15,50 | 2.448.100 | 15,52 | 15,05 | 15,33 | 00:00:00 | | 2005-11-11 | 15,57 | 1.787.200 | 15,65 | 15,48 | 15,50 | 00:00:00 | | 2005-11-14 | 15,29 | 2.322.700 | 15,97 | 15,15 | 15,55 | 00:00:00 | | 2005-11-15 | 15,32 | 1.574.600 | 15,58 | 15,17 | 15,32 | 00:00:00 | | 2005-11-16 | 15,33 | 1.200.400 | 15,49 | 15,26 | 15,33 | 00:00:00 | | 2005-11-17 | 15,88 | 2.648.000 | 15,91 | 15,35 | 15,40 | 00:00:00 | | 2005-11-18 | 16,00 | 2.350.400 | 16,15 | 15,67 | 15,89 | 00:00:00 | | 2005-11-21 | 15,90 | 1.576.500 | 15,98 | 15,73 | 15,81 | 00:00:00 | | 2005-11-22 | 15,72 | 1.720.700 | 15,93 | 15,52 | 15,82 | 00:00:00 | | 2005-11-23 | 15,78 | 1.442.300 | 15,87 | 15,51 | 15,70 | 00:00:00 | | 2005-11-25 | 15,73 | 412.500 | 15,86 | 15,59 | 15,86 | 00:00:00 | | 2005-11-28 | 15,65 | 2.387.600 | 15,84 | 15,60 | 15,83 | 00:00:00 | | 2005-11-29 | 15,80 | 1.386.900 | 15,94 | 15,72 | 15,83 | 00:00:00 | | 2005-11-30 | 15,77 | 1.896.100 | 15,92 | 15,71 | 15,77 | 00:00:00 | | 2005-12-01 | 15,89 | 1.810.800 | 15,92 | 15,75 | 15,88 | 00:00:00 | | 2005-12-02 | 15,46 | 2.270.600 | 15,90 | 15,41 | 15,80 | 00:00:00 | | 2005-12-05 | 15,74 | 2.440.900 | 15,78 | 15,35 | 15,42 | 00:00:00 | | 2005-12-06 | 15,75 | 1.999.000 | 15,94 | 15,74 | 15,80 | 00:00:00 | | 2005-12-07 | 15,78 | 2.039.000 | 16,00 | 15,67 | 15,79 | 00:00:00 | | 2005-12-08 | 15,81 | 1.189.500 | 15,89 | 15,61 | 15,74 | 00:00:00 | | 2005-12-09 | 16,07 | 1.706.200 | 16,20 | 15,66 | 15,90 | 00:00:00 | | 2005-12-12 | 16,13 | 1.315.700 | 16,20 | 15,97 | 16,05 | 00:00:00 | | 2005-12-13 | 16,30 | 1.948.800 | 16,35 | 15,95 | 16,07 | 00:00:00 | | 2005-12-14 | 16,25 | 2.664.100 | 16,50 | 16,04 | 16,36 | 00:00:00 | | 2005-12-15 | 16,00 | 2.043.000 | 16,18 | 15,87 | 16,16 | 00:00:00 | | 2005-12-16 | 16,23 | 2.778.100 | 16,33 | 16,08 | 16,08 | 00:00:00 | | 2005-12-19 | 15,91 | 2.656.200 | 16,21 | 15,67 | 16,16 | 00:00:00 | | 2005-12-20 | 15,82 | 1.915.700 | 16,06 | 15,77 | 15,89 | 00:00:00 | | 2005-12-21 | 15,67 | 1.963.600 | 16,03 | 15,56 | 15,94 | 00:00:00 | | 2005-12-22 | 15,81 | 1.628.500 | 15,81 | 15,58 | 15,77 | 00:00:00 | | 2005-12-23 | 15,98 | 1.227.800 | 16,04 | 15,81 | 15,90 | 00:00:00 | | 2005-12-27 | 15,99 | 1.269.500 | 16,15 | 15,86 | 16,12 | 00:00:00 | | 2005-12-28 | 15,86 | 1.649.500 | 15,99 | 15,65 | 15,94 | 00:00:00 | | 2005-12-29 | 15,88 | 864.600 | 15,92 | 15,69 | 15,77 | 00:00:00 | | 2005-12-30 | 15,83 | 1.550.200 | 15,86 | 15,57 | 15,72 | 00:00:00 | | 2006-01-03 | 16,20 | 2.026.600 | 16,25 | 15,63 | 15,92 | 00:00:00 | | 2006-01-04 | 16,89 | 4.593.200 | 16,95 | 16,31 | 16,35 | 00:00:00 | | 2006-01-05 | 16,73 | 1.846.700 | 16,93 | 16,63 | 16,83 | 00:00:00 | | 2006-01-06 | 17,00 | 2.026.700 | 17,07 | 16,73 | 16,89 | 00:00:00 | | 2006-01-09 | 16,71 | 2.198.000 | 17,06 | 16,70 | 17,00 | 00:00:00 | | 2006-01-10 | 16,60 | 3.072.900 | 16,76 | 16,40 | 16,56 | 00:00:00 | | 2006-01-11 | 16,55 | 1.973.200 | 16,75 | 16,42 | 16,67 | 00:00:00 | | 2006-01-12 | 16,33 | 2.878.000 | 16,64 | 16,10 | 16,55 | 00:00:00 | | 2006-01-13 | 16,53 | 2.136.200 | 16,66 | 16,33 | 16,41 | 00:00:00 | | 2006-01-17 | 16,41 | 1.885.400 | 16,49 | 16,25 | 16,30 | 00:00:00 | | 2006-01-18 | 16,76 | 2.988.500 | 16,92 | 16,33 | 16,39 | 00:00:00 | | 2006-01-19 | 17,68 | 5.466.600 | 17,79 | 16,93 | 17,00 | 00:00:00 | | 2006-01-20 | 17,64 | 4.270.900 | 18,88 | 17,49 | 18,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
