|
 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 | | 2001-08-03 | 38,97 | 1.655.200 | 39,01 | 38,12 | 38,75 | 00:00:00 | | 2001-08-06 | 37,76 | 1.735.500 | 38,34 | 37,40 | 38,30 | 00:00:00 | | 2001-08-07 | 37,99 | 1.603.500 | 38,74 | 37,60 | 37,77 | 00:00:00 | | 2001-08-08 | 35,90 | 1.938.200 | 37,48 | 35,50 | 37,45 | 00:00:00 | | 2001-08-09 | 35,58 | 3.233.800 | 35,95 | 35,35 | 35,70 | 00:00:00 | | 2001-08-10 | 35,57 | 1.669.800 | 35,94 | 34,81 | 35,90 | 00:00:00 | | 2001-08-13 | 35,54 | 1.244.300 | 36,11 | 35,40 | 35,80 | 00:00:00 | | 2001-08-14 | 35,07 | 1.399.300 | 35,85 | 34,79 | 35,51 | 00:00:00 | | 2001-08-15 | 35,28 | 1.367.800 | 36,00 | 34,20 | 34,97 | 00:00:00 | | 2001-08-16 | 34,90 | 1.607.300 | 35,18 | 34,28 | 35,15 | 00:00:00 | | 2001-08-17 | 34,07 | 1.687.300 | 34,60 | 33,77 | 34,25 | 00:00:00 | | 2001-08-20 | 33,95 | 1.315.200 | 34,33 | 33,65 | 34,25 | 00:00:00 | | 2001-08-21 | 34,49 | 2.291.000 | 34,50 | 33,76 | 34,35 | 00:00:00 | | 2001-08-22 | 34,13 | 1.504.700 | 35,03 | 33,85 | 34,89 | 00:00:00 | | 2001-08-23 | 34,84 | 1.154.700 | 34,90 | 34,10 | 34,14 | 00:00:00 | | 2001-08-24 | 35,32 | 1.639.900 | 35,60 | 34,38 | 34,84 | 00:00:00 | | 2001-08-27 | 35,63 | 1.000.300 | 35,69 | 34,97 | 35,50 | 00:00:00 | | 2001-08-28 | 35,78 | 1.645.300 | 36,14 | 35,52 | 35,55 | 00:00:00 | | 2001-08-29 | 35,59 | 1.591.700 | 36,34 | 35,35 | 35,85 | 00:00:00 | | 2001-08-30 | 32,65 | 4.868.500 | 35,65 | 32,00 | 35,65 | 00:00:00 | | 2001-08-31 | 33,12 | 3.509.600 | 33,45 | 32,70 | 32,70 | 00:00:00 | | 2001-09-04 | 31,91 | 2.365.400 | 33,40 | 31,80 | 33,40 | 00:00:00 | | 2001-09-05 | 30,73 | 5.088.400 | 32,50 | 30,00 | 32,00 | 00:00:00 | | 2001-09-06 | 30,07 | 3.057.100 | 31,02 | 29,90 | 30,70 | 00:00:00 | | 2001-09-07 | 29,58 | 3.773.700 | 30,50 | 29,20 | 30,40 | 00:00:00 | | 2001-09-10 | 29,00 | 7.102.000 | 29,30 | 26,60 | 28,50 | 00:00:00 | | 2001-09-17 | 27,50 | 4.346.300 | 27,98 | 26,42 | 26,50 | 00:00:00 | | 2001-09-18 | 24,74 | 5.554.600 | 27,65 | 24,50 | 27,55 | 00:00:00 | | 2001-09-19 | 23,16 | 7.209.400 | 25,20 | 22,00 | 24,80 | 00:00:00 | | 2001-09-20 | 24,32 | 4.931.400 | 24,60 | 22,65 | 22,85 | 00:00:00 | | 2001-09-21 | 24,25 | 4.671.100 | 24,50 | 23,47 | 23,50 | 00:00:00 | | 2001-09-24 | 25,10 | 4.435.800 | 25,25 | 24,01 | 24,35 | 00:00:00 | | 2001-09-25 | 24,25 | 12.233.500 | 25,50 | 23,19 | 25,42 | 00:00:00 | | 2001-09-26 | 12,25 | 53.040.600 | 15,60 | 12,00 | 13,50 | 00:00:00 | | 2001-09-27 | 13,22 | 20.387.900 | 13,40 | 12,35 | 12,38 | 00:00:00 | | 2001-09-28 | 12,82 | 14.313.100 | 13,44 | 12,51 | 13,10 | 00:00:00 | | 2001-10-01 | 11,98 | 11.232.200 | 12,54 | 11,61 | 12,45 | 00:00:00 | | 2001-10-02 | 12,49 | 10.258.000 | 12,70 | 11,60 | 11,96 | 00:00:00 | | 2001-10-03 | 13,10 | 8.164.600 | 13,15 | 12,00 | 12,25 | 00:00:00 | | 2001-10-04 | 13,50 | 8.090.800 | 14,00 | 12,96 | 13,15 | 00:00:00 | | 2001-10-05 | 13,63 | 5.992.300 | 13,90 | 13,05 | 13,55 | 00:00:00 | | 2001-10-08 | 13,30 | 3.941.600 | 13,65 | 13,03 | 13,50 | 00:00:00 | | 2001-10-09 | 13,15 | 4.256.100 | 13,42 | 12,86 | 13,30 | 00:00:00 | | 2001-10-10 | 13,79 | 6.100.900 | 13,85 | 13,06 | 13,25 | 00:00:00 | | 2001-10-11 | 14,72 | 10.372.600 | 15,23 | 13,85 | 13,89 | 00:00:00 | | 2001-10-12 | 15,03 | 5.593.300 | 15,13 | 14,50 | 14,70 | 00:00:00 | | 2001-10-15 | 14,87 | 5.328.100 | 15,10 | 14,75 | 15,03 | 00:00:00 | | 2001-10-16 | 14,85 | 5.061.400 | 15,24 | 14,32 | 15,10 | 00:00:00 | | 2001-10-17 | 14,36 | 3.869.400 | 14,84 | 14,16 | 14,60 | 00:00:00 | | 2001-10-18 | 13,77 | 2.398.900 | 14,48 | 13,70 | 14,36 | 00:00:00 | | 2001-10-19 | 14,32 | 3.224.100 | 14,53 | 13,19 | 13,80 | 00:00:00 | | 2001-10-22 | 13,87 | 2.217.200 | 14,38 | 13,60 | 14,28 | 00:00:00 | | 2001-10-23 | 13,46 | 2.507.000 | 14,15 | 13,25 | 14,05 | 00:00:00 | | 2001-10-24 | 13,19 | 2.569.000 | 13,60 | 12,92 | 13,60 | 00:00:00 | | 2001-10-25 | 13,11 | 4.463.200 | 13,36 | 12,75 | 12,95 | 00:00:00 | | 2001-10-26 | 14,64 | 6.247.000 | 14,72 | 13,35 | 13,50 | 00:00:00 | | 2001-10-29 | 14,07 | 2.719.200 | 14,48 | 13,96 | 14,40 | 00:00:00 | | 2001-10-30 | 13,74 | 2.484.000 | 14,15 | 13,60 | 14,09 | 00:00:00 | | 2001-10-31 | 13,85 | 2.306.200 | 14,08 | 13,40 | 14,05 | 00:00:00 | | 2001-11-01 | 13,94 | 2.166.700 | 14,05 | 13,55 | 13,90 | 00:00:00 | | 2001-11-02 | 13,54 | 1.739.900 | 13,99 | 13,36 | 13,95 | 00:00:00 | | 2001-11-05 | 13,78 | 3.609.700 | 14,03 | 13,35 | 13,64 | 00:00:00 | | 2001-11-06 | 13,46 | 2.754.800 | 13,89 | 12,91 | 13,89 | 00:00:00 | | 2001-11-07 | 12,95 | 6.545.100 | 13,94 | 12,33 | 13,60 | 00:00:00 | | 2001-11-08 | 13,08 | 5.781.400 | 13,37 | 12,95 | 13,03 | 00:00:00 | | 2001-11-09 | 13,87 | 3.978.200 | 14,19 | 13,21 | 13,35 | 00:00:00 | | 2001-11-12 | 14,12 | 2.564.000 | 14,25 | 13,50 | 13,80 | 00:00:00 | | 2001-11-13 | 14,81 | 3.666.700 | 14,88 | 14,05 | 14,30 | 00:00:00 | | 2001-11-14 | 14,94 | 3.681.000 | 15,17 | 14,65 | 14,81 | 00:00:00 | | 2001-11-15 | 15,90 | 5.818.800 | 16,05 | 15,00 | 15,00 | 00:00:00 | | 2001-11-16 | 16,95 | 8.661.600 | 17,49 | 15,78 | 16,00 | 00:00:00 | | 2001-11-19 | 17,64 | 6.223.300 | 17,69 | 16,97 | 17,05 | 00:00:00 | | 2001-11-20 | 17,38 | 4.105.900 | 17,80 | 17,05 | 17,35 | 00:00:00 | | 2001-11-21 | 16,91 | 2.165.700 | 17,39 | 16,51 | 17,38 | 00:00:00 | | 2001-11-23 | 17,44 | 807.500 | 17,55 | 16,70 | 16,91 | 00:00:00 | | 2001-11-26 | 17,17 | 2.641.500 | 17,35 | 16,84 | 17,19 | 00:00:00 | | 2001-11-27 | 16,80 | 2.682.300 | 17,05 | 16,60 | 16,95 | 00:00:00 | | 2001-11-28 | 16,07 | 5.309.300 | 16,78 | 16,00 | 16,55 | 00:00:00 | | 2001-11-29 | 16,52 | 2.189.800 | 17,00 | 15,86 | 15,90 | 00:00:00 | | 2001-11-30 | 16,52 | 2.118.300 | 16,75 | 16,10 | 16,52 | 00:00:00 | | 2001-12-03 | 16,07 | 2.694.100 | 16,52 | 15,53 | 16,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
