|
 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 | | 2006-01-20 | 17,64 | 4.270.900 | 18,88 | 17,49 | 18,88 | 00:00:00 | | 2006-01-23 | 17,62 | 3.246.800 | 17,75 | 17,37 | 17,60 | 00:00:00 | | 2006-01-24 | 17,57 | 1.977.500 | 17,77 | 17,48 | 17,64 | 00:00:00 | | 2006-01-25 | 17,02 | 3.592.000 | 17,54 | 16,80 | 17,54 | 00:00:00 | | 2006-01-26 | 16,87 | 4.126.800 | 17,19 | 16,56 | 17,10 | 00:00:00 | | 2006-01-27 | 16,94 | 2.236.900 | 17,13 | 16,83 | 16,83 | 00:00:00 | | 2006-01-30 | 17,00 | 2.052.100 | 17,11 | 16,89 | 16,94 | 00:00:00 | | 2006-01-31 | 17,04 | 2.401.600 | 17,21 | 16,92 | 17,00 | 00:00:00 | | 2006-02-01 | 17,15 | 2.169.600 | 17,24 | 16,94 | 17,12 | 00:00:00 | | 2006-02-02 | 17,10 | 3.055.100 | 17,16 | 16,95 | 17,12 | 00:00:00 | | 2006-02-03 | 17,32 | 4.332.300 | 17,43 | 17,00 | 17,10 | 00:00:00 | | 2006-02-06 | 17,24 | 1.639.300 | 17,36 | 17,11 | 17,27 | 00:00:00 | | 2006-02-07 | 17,18 | 2.355.100 | 17,52 | 17,15 | 17,23 | 00:00:00 | | 2006-02-08 | 17,25 | 2.207.800 | 17,32 | 17,05 | 17,32 | 00:00:00 | | 2006-02-09 | 17,17 | 2.558.200 | 17,28 | 17,00 | 17,22 | 00:00:00 | | 2006-02-10 | 17,17 | 3.230.700 | 17,20 | 16,76 | 17,06 | 00:00:00 | | 2006-02-13 | 16,95 | 1.345.600 | 17,17 | 16,80 | 17,13 | 00:00:00 | | 2006-02-14 | 16,91 | 3.624.900 | 17,01 | 16,68 | 17,00 | 00:00:00 | | 2006-02-15 | 17,11 | 2.065.100 | 17,17 | 16,87 | 16,89 | 00:00:00 | | 2006-02-16 | 17,47 | 2.706.200 | 17,51 | 17,00 | 17,06 | 00:00:00 | | 2006-02-17 | 17,71 | 2.394.700 | 17,73 | 17,32 | 17,39 | 00:00:00 | | 2006-02-21 | 17,49 | 1.333.800 | 17,83 | 17,47 | 17,69 | 00:00:00 | | 2006-02-22 | 17,42 | 1.234.800 | 17,60 | 17,25 | 17,55 | 00:00:00 | | 2006-02-23 | 17,40 | 1.102.000 | 17,50 | 17,32 | 17,38 | 00:00:00 | | 2006-02-24 | 17,58 | 1.470.500 | 17,62 | 17,29 | 17,36 | 00:00:00 | | 2006-02-27 | 17,66 | 2.362.500 | 17,76 | 17,37 | 17,65 | 00:00:00 | | 2006-02-28 | 17,30 | 2.616.700 | 17,56 | 17,22 | 17,51 | 00:00:00 | | 2006-03-01 | 17,50 | 1.765.600 | 17,56 | 17,02 | 17,27 | 00:00:00 | | 2006-03-02 | 17,14 | 1.770.100 | 17,39 | 17,04 | 17,25 | 00:00:00 | | 2006-03-03 | 17,31 | 1.420.000 | 17,43 | 17,09 | 17,14 | 00:00:00 | | 2006-03-06 | 17,01 | 1.391.400 | 17,40 | 16,79 | 17,39 | 00:00:00 | | 2006-03-07 | 17,13 | 1.563.700 | 17,23 | 16,92 | 16,92 | 00:00:00 | | 2006-03-08 | 17,10 | 1.539.500 | 17,25 | 16,85 | 17,16 | 00:00:00 | | 2006-03-09 | 17,29 | 1.722.100 | 17,40 | 16,99 | 17,11 | 00:00:00 | | 2006-03-10 | 17,22 | 1.460.700 | 17,30 | 17,00 | 17,24 | 00:00:00 | | 2006-03-13 | 17,08 | 1.384.400 | 17,28 | 17,00 | 17,24 | 00:00:00 | | 2006-03-14 | 16,99 | 1.681.100 | 17,12 | 16,90 | 17,02 | 00:00:00 | | 2006-03-15 | 17,26 | 2.267.400 | 17,39 | 16,93 | 16,94 | 00:00:00 | | 2006-03-16 | 17,58 | 1.948.300 | 17,60 | 17,31 | 17,36 | 00:00:00 | | 2006-03-17 | 17,57 | 3.484.400 | 17,66 | 17,42 | 17,66 | 00:00:00 | | 2006-03-20 | 17,14 | 2.024.200 | 17,62 | 17,08 | 17,62 | 00:00:00 | | 2006-03-21 | 16,94 | 2.004.000 | 17,26 | 16,87 | 17,11 | 00:00:00 | | 2006-03-22 | 17,05 | 1.601.600 | 17,10 | 16,51 | 16,51 | 00:00:00 | | 2006-03-23 | 17,02 | 1.034.400 | 17,10 | 16,85 | 16,96 | 00:00:00 | | 2006-03-24 | 16,86 | 852.900 | 17,11 | 16,82 | 17,02 | 00:00:00 | | 2006-03-27 | 16,93 | 1.348.000 | 16,93 | 16,65 | 16,81 | 00:00:00 | | 2006-03-28 | 16,82 | 1.402.000 | 17,00 | 16,66 | 16,93 | 00:00:00 | | 2006-03-29 | 16,96 | 1.034.100 | 17,18 | 16,71 | 16,79 | 00:00:00 | | 2006-03-30 | 16,92 | 1.272.400 | 17,15 | 16,86 | 16,86 | 00:00:00 | | 2006-03-31 | 17,06 | 1.946.000 | 17,11 | 16,77 | 16,87 | 00:00:00 | | 2006-04-03 | 16,68 | 2.031.500 | 17,11 | 16,60 | 17,10 | 00:00:00 | | 2006-04-04 | 17,13 | 3.806.800 | 17,40 | 16,81 | 16,85 | 00:00:00 | | 2006-04-05 | 17,00 | 2.232.000 | 17,34 | 16,88 | 17,20 | 00:00:00 | | 2006-04-06 | 16,84 | 1.621.500 | 17,02 | 16,65 | 16,95 | 00:00:00 | | 2006-04-07 | 16,43 | 2.936.200 | 16,83 | 16,15 | 16,75 | 00:00:00 | | 2006-04-10 | 16,83 | 2.932.500 | 17,11 | 16,60 | 17,11 | 00:00:00 | | 2006-04-11 | 16,66 | 2.946.500 | 16,97 | 16,54 | 16,93 | 00:00:00 | | 2006-04-12 | 16,40 | 2.173.400 | 16,60 | 16,25 | 16,58 | 00:00:00 | | 2006-04-13 | 16,63 | 1.892.800 | 16,63 | 16,33 | 16,35 | 00:00:00 | | 2006-04-17 | 16,77 | 1.662.300 | 16,79 | 16,56 | 16,56 | 00:00:00 | | 2006-04-18 | 16,89 | 2.940.200 | 17,03 | 16,73 | 16,87 | 00:00:00 | | 2006-04-19 | 16,60 | 2.684.200 | 16,96 | 16,50 | 16,87 | 00:00:00 | | 2006-04-20 | 16,72 | 1.113.300 | 16,89 | 16,43 | 16,49 | 00:00:00 | | 2006-04-21 | 16,60 | 1.219.300 | 16,93 | 16,44 | 16,71 | 00:00:00 | | 2006-04-24 | 16,70 | 987.100 | 16,79 | 16,45 | 16,65 | 00:00:00 | | 2006-04-25 | 16,59 | 1.311.200 | 16,72 | 16,47 | 16,70 | 00:00:00 | | 2006-04-26 | 16,41 | 1.403.700 | 16,70 | 16,30 | 16,60 | 00:00:00 | | 2006-04-27 | 16,63 | 1.765.600 | 16,70 | 16,30 | 16,47 | 00:00:00 | | 2006-04-28 | 16,97 | 2.897.800 | 17,00 | 16,51 | 16,60 | 00:00:00 | | 2006-05-01 | 16,81 | 2.808.800 | 17,07 | 16,64 | 16,99 | 00:00:00 | | 2006-05-02 | 16,69 | 2.276.800 | 16,92 | 16,52 | 16,92 | 00:00:00 | | 2006-05-03 | 16,59 | 2.617.200 | 16,78 | 16,50 | 16,65 | 00:00:00 | | 2006-05-04 | 16,59 | 1.675.900 | 16,87 | 16,52 | 16,66 | 00:00:00 | | 2006-05-05 | 17,33 | 3.448.900 | 17,41 | 16,79 | 16,80 | 00:00:00 | | 2006-05-08 | 17,75 | 6.629.700 | 18,07 | 17,35 | 17,75 | 00:00:00 | | 2006-05-09 | 17,78 | 2.943.700 | 17,86 | 17,50 | 17,61 | 00:00:00 | | 2006-05-10 | 17,76 | 2.046.100 | 17,84 | 17,59 | 17,73 | 00:00:00 | | 2006-05-11 | 17,63 | 2.101.200 | 17,70 | 17,30 | 17,65 | 00:00:00 | | 2006-05-12 | 18,18 | 6.104.600 | 18,25 | 18,05 | 18,20 | 00:00:00 | | 2006-05-15 | 18,25 | 2.976.200 | 18,29 | 18,01 | 18,25 | 00:00:00 | | 2006-05-16 | 18,17 | 3.087.000 | 18,50 | 18,13 | 18,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
