|
 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 | | 2000-04-27 | 84,44 | 918.400 | 84,75 | 82,37 | 84,75 | 00:00:00 | | 2000-04-28 | 89,94 | 3.212.200 | 91,37 | 83,81 | 84,44 | 00:00:00 | | 2000-05-01 | 87,87 | 2.384.000 | 92,50 | 86,25 | 90,87 | 00:00:00 | | 2000-05-02 | 85,00 | 1.543.800 | 88,94 | 84,62 | 87,87 | 00:00:00 | | 2000-05-03 | 85,56 | 1.927.400 | 86,00 | 83,62 | 85,00 | 00:00:00 | | 2000-05-04 | 85,12 | 1.945.000 | 87,56 | 83,50 | 85,75 | 00:00:00 | | 2000-05-05 | 86,00 | 989.600 | 86,37 | 84,75 | 85,06 | 00:00:00 | | 2000-05-08 | 81,19 | 4.561.200 | 84,50 | 80,31 | 84,50 | 00:00:00 | | 2000-05-09 | 78,94 | 2.778.800 | 81,12 | 78,56 | 81,12 | 00:00:00 | | 2000-05-10 | 73,62 | 5.422.800 | 78,37 | 73,44 | 78,37 | 00:00:00 | | 2000-05-11 | 74,37 | 8.449.600 | 77,12 | 72,00 | 74,25 | 00:00:00 | | 2000-05-12 | 78,25 | 14.470.000 | 78,75 | 75,37 | 75,37 | 00:00:00 | | 2000-05-15 | 82,12 | 5.616.200 | 82,44 | 77,37 | 77,62 | 00:00:00 | | 2000-05-16 | 80,69 | 2.828.400 | 81,69 | 80,00 | 81,62 | 00:00:00 | | 2000-05-17 | 82,06 | 3.175.600 | 82,56 | 78,81 | 79,75 | 00:00:00 | | 2000-05-18 | 82,50 | 1.968.400 | 82,87 | 81,56 | 82,56 | 00:00:00 | | 2000-05-19 | 82,81 | 1.986.000 | 83,06 | 81,62 | 82,12 | 00:00:00 | | 2000-05-22 | 83,50 | 2.680.000 | 83,50 | 81,31 | 82,81 | 00:00:00 | | 2000-05-23 | 83,81 | 2.600.400 | 85,31 | 82,87 | 83,75 | 00:00:00 | | 2000-05-24 | 81,94 | 3.060.600 | 83,94 | 80,25 | 83,69 | 00:00:00 | | 2000-05-25 | 83,62 | 2.510.600 | 85,12 | 82,06 | 83,50 | 00:00:00 | | 2000-05-26 | 85,94 | 1.861.800 | 86,81 | 84,37 | 84,50 | 00:00:00 | | 2000-05-30 | 86,37 | 1.662.200 | 86,94 | 84,19 | 85,87 | 00:00:00 | | 2000-05-31 | 87,25 | 2.385.400 | 87,62 | 85,81 | 86,25 | 00:00:00 | | 2000-06-01 | 89,37 | 3.099.600 | 89,75 | 86,50 | 87,25 | 00:00:00 | | 2000-06-02 | 46,00 | 2.110.300 | 46,38 | 44,69 | 44,75 | 00:00:00 | | 2000-06-05 | 43,88 | 1.448.300 | 46,00 | 43,50 | 45,75 | 00:00:00 | | 2000-06-06 | 45,00 | 2.200.000 | 45,44 | 43,75 | 43,88 | 00:00:00 | | 2000-06-07 | 46,25 | 2.550.300 | 47,75 | 45,25 | 47,75 | 00:00:00 | | 2000-06-08 | 47,19 | 2.123.800 | 47,81 | 46,13 | 46,25 | 00:00:00 | | 2000-06-09 | 48,00 | 1.360.000 | 49,25 | 47,00 | 47,44 | 00:00:00 | | 2000-06-12 | 47,81 | 2.185.600 | 48,31 | 46,75 | 48,00 | 00:00:00 | | 2000-06-13 | 48,88 | 2.835.900 | 49,63 | 47,75 | 47,88 | 00:00:00 | | 2000-06-14 | 43,69 | 4.347.700 | 47,31 | 43,56 | 47,00 | 00:00:00 | | 2000-06-15 | 45,25 | 2.303.300 | 45,88 | 44,25 | 44,50 | 00:00:00 | | 2000-06-16 | 46,25 | 1.855.300 | 46,44 | 44,31 | 45,50 | 00:00:00 | | 2000-06-19 | 45,38 | 1.225.300 | 46,25 | 44,75 | 46,25 | 00:00:00 | | 2000-06-20 | 44,88 | 1.511.900 | 46,88 | 44,81 | 45,88 | 00:00:00 | | 2000-06-21 | 44,25 | 1.579.100 | 44,94 | 43,63 | 44,94 | 00:00:00 | | 2000-06-22 | 42,25 | 2.715.200 | 44,50 | 42,00 | 44,25 | 00:00:00 | | 2000-06-23 | 40,88 | 1.900.200 | 43,13 | 40,50 | 42,31 | 00:00:00 | | 2000-06-26 | 46,06 | 2.341.700 | 46,25 | 41,19 | 41,50 | 00:00:00 | | 2000-06-27 | 45,63 | 2.313.100 | 46,19 | 44,81 | 44,88 | 00:00:00 | | 2000-06-28 | 46,48 | 1.023.900 | 46,56 | 44,69 | 45,00 | 00:00:00 | | 2000-06-29 | 44,50 | 1.325.200 | 46,19 | 44,00 | 46,13 | 00:00:00 | | 2000-06-30 | 45,63 | 1.680.200 | 45,94 | 44,38 | 44,50 | 00:00:00 | | 2000-07-03 | 47,00 | 341.700 | 47,00 | 45,13 | 45,25 | 00:00:00 | | 2000-07-05 | 46,94 | 1.405.300 | 47,38 | 46,00 | 46,75 | 00:00:00 | | 2000-07-06 | 46,19 | 1.345.000 | 47,50 | 46,06 | 46,19 | 00:00:00 | | 2000-07-07 | 48,00 | 1.743.400 | 48,19 | 46,44 | 46,50 | 00:00:00 | | 2000-07-10 | 49,25 | 2.019.700 | 49,81 | 48,06 | 48,06 | 00:00:00 | | 2000-07-11 | 49,69 | 1.403.600 | 49,81 | 48,75 | 49,00 | 00:00:00 | | 2000-07-12 | 50,50 | 2.533.000 | 51,25 | 49,81 | 49,94 | 00:00:00 | | 2000-07-13 | 53,25 | 2.707.700 | 53,63 | 49,88 | 50,25 | 00:00:00 | | 2000-07-14 | 50,38 | 2.123.100 | 52,69 | 49,25 | 52,13 | 00:00:00 | | 2000-07-17 | 54,00 | 2.381.700 | 54,00 | 49,63 | 50,50 | 00:00:00 | | 2000-07-18 | 52,44 | 1.512.800 | 53,75 | 51,25 | 53,75 | 00:00:00 | | 2000-07-19 | 50,69 | 1.205.000 | 52,63 | 50,69 | 52,44 | 00:00:00 | | 2000-07-20 | 52,88 | 1.748.100 | 53,00 | 50,94 | 50,94 | 00:00:00 | | 2000-07-21 | 52,25 | 1.111.700 | 53,00 | 52,19 | 53,00 | 00:00:00 | | 2000-07-24 | 52,38 | 1.163.100 | 52,38 | 51,69 | 52,25 | 00:00:00 | | 2000-07-25 | 53,44 | 1.541.400 | 53,56 | 52,69 | 52,81 | 00:00:00 | | 2000-07-26 | 51,75 | 998.300 | 53,63 | 51,63 | 53,63 | 00:00:00 | | 2000-07-27 | 52,69 | 2.773.400 | 53,44 | 52,00 | 52,75 | 00:00:00 | | 2000-07-28 | 50,94 | 1.458.100 | 53,94 | 50,50 | 52,94 | 00:00:00 | | 2000-07-31 | 53,44 | 2.040.500 | 54,44 | 51,25 | 51,25 | 00:00:00 | | 2000-08-01 | 55,75 | 1.983.800 | 56,19 | 53,38 | 53,44 | 00:00:00 | | 2000-08-02 | 54,44 | 2.164.100 | 55,81 | 53,94 | 55,44 | 00:00:00 | | 2000-08-03 | 52,69 | 2.000.000 | 54,25 | 52,38 | 54,25 | 00:00:00 | | 2000-08-04 | 52,81 | 1.805.300 | 53,38 | 51,25 | 52,69 | 00:00:00 | | 2000-08-07 | 54,70 | 1.773.300 | 54,81 | 53,38 | 53,50 | 00:00:00 | | 2000-08-08 | 57,75 | 2.034.800 | 57,94 | 55,75 | 56,50 | 00:00:00 | | 2000-08-09 | 55,61 | 1.714.800 | 58,81 | 55,56 | 57,75 | 00:00:00 | | 2000-08-10 | 53,83 | 1.805.600 | 55,19 | 53,19 | 55,13 | 00:00:00 | | 2000-08-11 | 54,70 | 1.124.400 | 55,00 | 53,63 | 53,88 | 00:00:00 | | 2000-08-14 | 58,75 | 2.754.800 | 59,69 | 55,31 | 55,63 | 00:00:00 | | 2000-08-15 | 56,88 | 1.723.600 | 57,50 | 56,50 | 57,25 | 00:00:00 | | 2000-08-16 | 56,08 | 1.403.600 | 57,00 | 55,75 | 57,00 | 00:00:00 | | 2000-08-17 | 58,63 | 1.905.200 | 58,69 | 57,00 | 57,13 | 00:00:00 | | 2000-08-18 | 58,75 | 1.899.500 | 59,75 | 58,31 | 58,50 | 00:00:00 | | 2000-08-21 | 57,38 | 1.592.800 | 58,19 | 57,00 | 58,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
