|
 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 | | 2000-08-21 | 57,38 | 1.592.800 | 58,19 | 57,00 | 58,13 | 00:00:00 | | 2000-08-22 | 57,56 | 1.688.400 | 58,50 | 57,06 | 57,88 | 00:00:00 | | 2000-08-23 | 59,13 | 2.108.800 | 59,44 | 57,75 | 58,19 | 00:00:00 | | 2000-08-24 | 58,75 | 1.420.300 | 59,06 | 57,50 | 59,00 | 00:00:00 | | 2000-08-25 | 57,19 | 2.004.400 | 58,63 | 57,00 | 58,50 | 00:00:00 | | 2000-08-28 | 58,94 | 1.241.200 | 59,31 | 57,19 | 57,25 | 00:00:00 | | 2000-08-29 | 58,50 | 1.328.900 | 58,75 | 58,00 | 58,13 | 00:00:00 | | 2000-08-30 | 61,63 | 3.413.900 | 63,00 | 59,88 | 60,50 | 00:00:00 | | 2000-08-31 | 63,64 | 2.562.700 | 63,94 | 61,00 | 61,00 | 00:00:00 | | 2000-09-01 | 67,00 | 1.663.600 | 67,02 | 63,64 | 63,75 | 00:00:00 | | 2000-09-05 | 65,25 | 2.425.500 | 66,75 | 62,38 | 66,75 | 00:00:00 | | 2000-09-06 | 61,75 | 3.274.500 | 63,25 | 60,25 | 63,00 | 00:00:00 | | 2000-09-07 | 61,38 | 1.534.200 | 62,63 | 60,81 | 61,75 | 00:00:00 | | 2000-09-08 | 61,03 | 2.266.400 | 61,69 | 59,63 | 61,50 | 00:00:00 | | 2000-09-11 | 64,58 | 2.348.600 | 65,50 | 61,00 | 61,00 | 00:00:00 | | 2000-09-12 | 65,69 | 1.951.600 | 65,87 | 63,75 | 64,75 | 00:00:00 | | 2000-09-13 | 65,25 | 2.350.500 | 67,50 | 64,56 | 66,69 | 00:00:00 | | 2000-09-14 | 65,94 | 1.841.700 | 66,31 | 64,87 | 66,00 | 00:00:00 | | 2000-09-15 | 67,50 | 3.385.000 | 70,25 | 66,12 | 66,25 | 00:00:00 | | 2000-09-18 | 64,48 | 1.552.200 | 67,87 | 64,19 | 67,75 | 00:00:00 | | 2000-09-19 | 63,63 | 2.765.200 | 65,12 | 62,56 | 64,37 | 00:00:00 | | 2000-09-20 | 62,50 | 1.933.100 | 63,38 | 61,50 | 63,13 | 00:00:00 | | 2000-09-21 | 62,00 | 1.202.300 | 63,75 | 61,56 | 62,50 | 00:00:00 | | 2000-09-22 | 65,12 | 1.873.000 | 65,25 | 62,38 | 62,38 | 00:00:00 | | 2000-09-25 | 65,69 | 1.463.600 | 65,87 | 64,56 | 65,00 | 00:00:00 | | 2000-09-26 | 66,81 | 2.326.100 | 67,00 | 65,19 | 65,44 | 00:00:00 | | 2000-09-27 | 69,14 | 2.669.100 | 70,00 | 66,50 | 66,87 | 00:00:00 | | 2000-09-28 | 68,37 | 2.571.700 | 68,56 | 66,75 | 68,50 | 00:00:00 | | 2000-09-29 | 68,52 | 1.280.000 | 69,37 | 67,31 | 68,12 | 00:00:00 | | 2000-10-02 | 70,62 | 2.530.200 | 71,75 | 67,56 | 68,69 | 00:00:00 | | 2000-10-03 | 70,25 | 2.915.500 | 72,81 | 69,62 | 70,62 | 00:00:00 | | 2000-10-04 | 67,25 | 2.663.300 | 71,37 | 66,00 | 70,25 | 00:00:00 | | 2000-10-05 | 65,56 | 3.000.900 | 68,81 | 65,06 | 68,00 | 00:00:00 | | 2000-10-06 | 64,75 | 2.112.800 | 66,44 | 64,12 | 65,62 | 00:00:00 | | 2000-10-09 | 67,50 | 1.424.500 | 67,87 | 65,06 | 65,25 | 00:00:00 | | 2000-10-10 | 69,31 | 2.332.000 | 69,75 | 66,50 | 67,37 | 00:00:00 | | 2000-10-11 | 65,12 | 2.481.600 | 70,87 | 65,00 | 70,75 | 00:00:00 | | 2000-10-12 | 60,25 | 3.292.200 | 65,87 | 60,00 | 65,62 | 00:00:00 | | 2000-10-13 | 58,75 | 2.688.800 | 60,75 | 58,31 | 60,75 | 00:00:00 | | 2000-10-16 | 59,06 | 2.320.600 | 61,00 | 58,50 | 59,00 | 00:00:00 | | 2000-10-17 | 58,94 | 1.392.000 | 60,44 | 58,25 | 60,06 | 00:00:00 | | 2000-10-18 | 54,13 | 4.289.500 | 58,19 | 52,13 | 57,50 | 00:00:00 | | 2000-10-19 | 55,69 | 3.735.200 | 56,75 | 53,19 | 53,88 | 00:00:00 | | 2000-10-20 | 57,44 | 3.141.400 | 58,00 | 55,50 | 55,94 | 00:00:00 | | 2000-10-23 | 55,63 | 2.366.600 | 58,38 | 55,38 | 57,56 | 00:00:00 | | 2000-10-24 | 54,94 | 2.541.900 | 57,75 | 54,50 | 55,88 | 00:00:00 | | 2000-10-25 | 51,50 | 3.088.300 | 54,94 | 49,50 | 54,94 | 00:00:00 | | 2000-10-26 | 51,00 | 3.047.200 | 52,25 | 49,88 | 51,38 | 00:00:00 | | 2000-10-27 | 54,25 | 4.842.000 | 54,56 | 51,63 | 52,00 | 00:00:00 | | 2000-10-30 | 55,88 | 1.954.200 | 56,31 | 53,50 | 54,31 | 00:00:00 | | 2000-10-31 | 56,50 | 2.423.300 | 57,44 | 54,81 | 55,88 | 00:00:00 | | 2000-11-01 | 60,69 | 2.186.700 | 60,81 | 57,50 | 57,75 | 00:00:00 | | 2000-11-02 | 60,88 | 2.121.400 | 62,56 | 59,56 | 61,50 | 00:00:00 | | 2000-11-03 | 61,25 | 1.816.900 | 62,25 | 57,81 | 60,88 | 00:00:00 | | 2000-11-06 | 62,81 | 1.370.000 | 64,00 | 61,00 | 61,94 | 00:00:00 | | 2000-11-07 | 64,19 | 1.319.500 | 64,50 | 62,81 | 62,81 | 00:00:00 | | 2000-11-08 | 63,50 | 1.200.200 | 64,56 | 62,88 | 64,12 | 00:00:00 | | 2000-11-09 | 62,44 | 1.514.500 | 63,88 | 60,63 | 63,56 | 00:00:00 | | 2000-11-10 | 61,63 | 1.247.800 | 64,00 | 61,13 | 62,50 | 00:00:00 | | 2000-11-13 | 58,50 | 2.279.200 | 60,13 | 57,44 | 60,00 | 00:00:00 | | 2000-11-14 | 56,38 | 2.575.500 | 59,25 | 55,63 | 58,50 | 00:00:00 | | 2000-11-15 | 57,00 | 2.053.400 | 57,44 | 54,94 | 56,31 | 00:00:00 | | 2000-11-16 | 57,50 | 1.988.100 | 57,50 | 56,50 | 57,13 | 00:00:00 | | 2000-11-17 | 59,00 | 2.209.800 | 59,25 | 56,75 | 57,50 | 00:00:00 | | 2000-11-20 | 57,38 | 1.244.100 | 59,00 | 57,00 | 59,00 | 00:00:00 | | 2000-11-21 | 53,75 | 2.296.100 | 57,81 | 53,00 | 57,25 | 00:00:00 | | 2000-11-22 | 54,31 | 2.817.500 | 56,50 | 49,00 | 49,00 | 00:00:00 | | 2000-11-24 | 55,88 | 532.700 | 56,31 | 54,88 | 55,25 | 00:00:00 | | 2000-11-27 | 56,56 | 1.250.500 | 56,88 | 56,06 | 56,13 | 00:00:00 | | 2000-11-28 | 55,69 | 1.583.300 | 57,13 | 55,31 | 56,56 | 00:00:00 | | 2000-11-29 | 55,44 | 1.467.800 | 56,44 | 55,06 | 55,88 | 00:00:00 | | 2000-11-30 | 51,88 | 3.172.300 | 52,63 | 51,00 | 52,50 | 00:00:00 | | 2000-12-01 | 51,69 | 1.902.300 | 52,75 | 51,63 | 52,75 | 00:00:00 | | 2000-12-04 | 49,06 | 3.923.400 | 53,31 | 48,63 | 51,75 | 00:00:00 | | 2000-12-05 | 48,50 | 4.395.500 | 49,69 | 47,38 | 49,06 | 00:00:00 | | 2000-12-06 | 47,63 | 2.794.700 | 49,44 | 47,44 | 49,00 | 00:00:00 | | 2000-12-07 | 45,50 | 4.832.300 | 48,81 | 45,00 | 47,88 | 00:00:00 | | 2000-12-08 | 48,25 | 4.164.400 | 49,25 | 45,00 | 45,25 | 00:00:00 | | 2000-12-11 | 50,81 | 3.307.200 | 51,38 | 49,00 | 49,00 | 00:00:00 | | 2000-12-12 | 49,94 | 2.461.700 | 51,31 | 49,13 | 50,81 | 00:00:00 | | 2000-12-13 | 51,44 | 2.862.300 | 51,88 | 49,63 | 50,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
