|
 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 | | 2001-12-03 | 16,07 | 2.694.100 | 16,52 | 15,53 | 16,52 | 00:00:00 | | 2001-12-04 | 16,61 | 1.808.400 | 16,62 | 15,77 | 16,00 | 00:00:00 | | 2001-12-05 | 16,98 | 2.772.900 | 17,35 | 16,35 | 16,50 | 00:00:00 | | 2001-12-06 | 16,78 | 1.980.300 | 17,04 | 16,50 | 16,98 | 00:00:00 | | 2001-12-07 | 16,50 | 2.808.300 | 17,00 | 16,35 | 16,80 | 00:00:00 | | 2001-12-10 | 14,75 | 6.876.200 | 15,01 | 14,50 | 15,00 | 00:00:00 | | 2001-12-11 | 13,93 | 5.460.200 | 14,70 | 13,53 | 14,60 | 00:00:00 | | 2001-12-12 | 14,39 | 8.814.200 | 14,57 | 13,38 | 13,99 | 00:00:00 | | 2001-12-13 | 14,51 | 7.599.900 | 14,78 | 14,12 | 14,32 | 00:00:00 | | 2001-12-14 | 14,55 | 3.146.900 | 14,73 | 14,03 | 14,20 | 00:00:00 | | 2001-12-17 | 14,31 | 2.349.600 | 14,55 | 14,11 | 14,55 | 00:00:00 | | 2001-12-18 | 14,69 | 3.293.400 | 14,95 | 14,13 | 14,21 | 00:00:00 | | 2001-12-19 | 15,09 | 4.711.700 | 15,60 | 14,36 | 14,65 | 00:00:00 | | 2001-12-20 | 14,62 | 2.935.900 | 14,98 | 14,35 | 14,65 | 00:00:00 | | 2001-12-21 | 14,25 | 5.682.200 | 14,43 | 14,16 | 14,25 | 00:00:00 | | 2001-12-24 | 14,51 | 870.600 | 14,65 | 14,25 | 14,27 | 00:00:00 | | 2001-12-26 | 14,90 | 1.653.400 | 15,10 | 14,51 | 14,60 | 00:00:00 | | 2001-12-27 | 16,25 | 4.098.300 | 16,29 | 14,62 | 14,62 | 00:00:00 | | 2001-12-28 | 16,62 | 2.863.200 | 16,89 | 16,16 | 16,30 | 00:00:00 | | 2001-12-31 | 16,35 | 2.677.700 | 17,00 | 16,25 | 16,50 | 00:00:00 | | 2002-01-02 | 16,79 | 2.357.100 | 16,79 | 15,50 | 15,50 | 00:00:00 | | 2002-01-03 | 16,50 | 2.781.300 | 16,95 | 16,26 | 16,60 | 00:00:00 | | 2002-01-04 | 17,45 | 3.103.000 | 17,50 | 16,56 | 16,65 | 00:00:00 | | 2002-01-07 | 17,84 | 2.455.000 | 17,88 | 17,25 | 17,70 | 00:00:00 | | 2002-01-08 | 17,77 | 2.562.900 | 17,92 | 17,51 | 17,84 | 00:00:00 | | 2002-01-09 | 17,30 | 2.056.500 | 17,85 | 17,17 | 17,77 | 00:00:00 | | 2002-01-10 | 17,20 | 3.469.200 | 17,58 | 16,65 | 16,65 | 00:00:00 | | 2002-01-11 | 16,43 | 3.255.200 | 17,20 | 16,38 | 17,11 | 00:00:00 | | 2002-01-14 | 16,27 | 2.434.300 | 16,70 | 16,08 | 16,60 | 00:00:00 | | 2002-01-15 | 16,28 | 2.317.100 | 16,60 | 16,13 | 16,55 | 00:00:00 | | 2002-01-16 | 16,05 | 1.401.800 | 16,45 | 15,95 | 16,03 | 00:00:00 | | 2002-01-17 | 15,45 | 3.069.200 | 15,96 | 15,30 | 15,80 | 00:00:00 | | 2002-01-18 | 15,50 | 2.467.200 | 15,66 | 15,35 | 15,45 | 00:00:00 | | 2002-01-22 | 15,55 | 2.167.700 | 15,74 | 15,11 | 15,35 | 00:00:00 | | 2002-01-23 | 15,15 | 2.462.200 | 15,73 | 15,12 | 15,55 | 00:00:00 | | 2002-01-24 | 15,46 | 1.065.800 | 15,64 | 15,20 | 15,20 | 00:00:00 | | 2002-01-25 | 15,37 | 678.800 | 15,60 | 15,21 | 15,46 | 00:00:00 | | 2002-01-28 | 15,08 | 1.243.900 | 15,70 | 14,99 | 15,38 | 00:00:00 | | 2002-01-29 | 14,40 | 3.018.900 | 15,40 | 14,38 | 15,40 | 00:00:00 | | 2002-01-30 | 13,85 | 4.938.800 | 14,57 | 13,39 | 14,42 | 00:00:00 | | 2002-01-31 | 13,55 | 3.558.100 | 13,90 | 13,31 | 13,89 | 00:00:00 | | 2002-02-01 | 13,30 | 4.720.800 | 13,45 | 13,12 | 13,35 | 00:00:00 | | 2002-02-04 | 12,27 | 4.242.900 | 13,18 | 11,90 | 13,07 | 00:00:00 | | 2002-02-05 | 11,52 | 5.865.800 | 11,98 | 11,07 | 11,60 | 00:00:00 | | 2002-02-06 | 9,90 | 6.658.900 | 11,50 | 9,90 | 10,75 | 00:00:00 | | 2002-02-07 | 10,28 | 6.184.600 | 10,38 | 9,89 | 9,95 | 00:00:00 | | 2002-02-08 | 10,01 | 4.409.900 | 10,50 | 9,99 | 10,05 | 00:00:00 | | 2002-02-11 | 10,43 | 4.219.400 | 10,45 | 9,95 | 10,00 | 00:00:00 | | 2002-02-12 | 10,15 | 3.034.200 | 10,43 | 10,00 | 10,43 | 00:00:00 | | 2002-02-13 | 10,01 | 2.949.700 | 10,20 | 9,99 | 10,15 | 00:00:00 | | 2002-02-14 | 9,50 | 3.801.400 | 10,15 | 9,00 | 10,00 | 00:00:00 | | 2002-02-15 | 7,00 | 29.962.400 | 9,11 | 5,85 | 9,00 | 00:00:00 | | 2002-02-19 | 4,75 | 21.070.900 | 7,39 | 4,40 | 6,50 | 00:00:00 | | 2002-02-20 | 4,25 | 25.251.800 | 5,10 | 3,90 | 5,00 | 00:00:00 | | 2002-02-21 | 4,11 | 14.883.500 | 4,92 | 4,09 | 4,35 | 00:00:00 | | 2002-02-22 | 4,13 | 15.464.400 | 4,31 | 3,40 | 3,71 | 00:00:00 | | 2002-02-25 | 4,85 | 9.816.100 | 4,90 | 3,78 | 4,20 | 00:00:00 | | 2002-02-26 | 5,01 | 12.535.500 | 5,42 | 4,75 | 4,98 | 00:00:00 | | 2002-02-27 | 4,99 | 7.627.600 | 5,24 | 4,80 | 5,15 | 00:00:00 | | 2002-02-28 | 5,16 | 6.890.300 | 5,24 | 4,75 | 4,99 | 00:00:00 | | 2002-03-01 | 4,99 | 11.620.600 | 5,30 | 4,80 | 5,30 | 00:00:00 | | 2002-03-04 | 5,15 | 10.125.400 | 5,44 | 5,00 | 5,00 | 00:00:00 | | 2002-03-05 | 5,95 | 11.948.400 | 6,00 | 5,20 | 5,30 | 00:00:00 | | 2002-03-06 | 6,40 | 19.435.500 | 7,00 | 6,00 | 6,09 | 00:00:00 | | 2002-03-07 | 7,24 | 12.890.600 | 7,33 | 6,83 | 6,99 | 00:00:00 | | 2002-03-08 | 8,29 | 13.151.300 | 8,88 | 7,40 | 7,49 | 00:00:00 | | 2002-03-11 | 9,01 | 11.768.700 | 9,10 | 8,28 | 8,60 | 00:00:00 | | 2002-03-12 | 8,79 | 12.724.600 | 9,65 | 8,20 | 8,76 | 00:00:00 | | 2002-03-13 | 8,50 | 7.791.600 | 9,33 | 8,31 | 8,69 | 00:00:00 | | 2002-03-14 | 8,40 | 4.662.200 | 8,80 | 8,30 | 8,50 | 00:00:00 | | 2002-03-15 | 7,86 | 7.871.000 | 8,40 | 7,20 | 8,40 | 00:00:00 | | 2002-03-18 | 8,80 | 6.283.300 | 8,80 | 7,86 | 7,86 | 00:00:00 | | 2002-03-19 | 9,17 | 9.042.400 | 9,80 | 8,99 | 9,10 | 00:00:00 | | 2002-03-20 | 9,10 | 5.581.200 | 9,44 | 8,70 | 8,90 | 00:00:00 | | 2002-03-21 | 9,24 | 4.823.400 | 9,33 | 9,00 | 9,10 | 00:00:00 | | 2002-03-22 | 8,75 | 7.974.600 | 9,19 | 8,61 | 9,09 | 00:00:00 | | 2002-03-25 | 9,00 | 4.330.100 | 9,12 | 8,65 | 8,75 | 00:00:00 | | 2002-03-26 | 8,80 | 6.872.800 | 8,95 | 8,55 | 8,60 | 00:00:00 | | 2002-03-27 | 9,10 | 4.582.900 | 9,20 | 8,79 | 8,80 | 00:00:00 | | 2002-03-28 | 9,00 | 6.093.400 | 9,36 | 8,90 | 9,26 | 00:00:00 | | 2002-04-01 | 9,06 | 2.350.800 | 9,09 | 8,61 | 8,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
