|
 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 | | 2002-04-01 | 9,06 | 2.350.800 | 9,09 | 8,61 | 8,75 | 00:00:00 | | 2002-04-02 | 8,80 | 2.303.100 | 9,05 | 8,80 | 9,00 | 00:00:00 | | 2002-04-03 | 8,96 | 3.429.600 | 9,10 | 8,50 | 8,70 | 00:00:00 | | 2002-04-04 | 9,06 | 7.200.100 | 9,15 | 8,82 | 9,00 | 00:00:00 | | 2002-04-05 | 9,17 | 2.320.500 | 9,21 | 8,86 | 9,06 | 00:00:00 | | 2002-04-08 | 8,87 | 2.282.300 | 9,17 | 8,85 | 9,17 | 00:00:00 | | 2002-04-09 | 8,76 | 2.223.200 | 9,07 | 8,74 | 8,85 | 00:00:00 | | 2002-04-10 | 8,80 | 2.651.200 | 8,97 | 8,66 | 8,77 | 00:00:00 | | 2002-04-11 | 8,45 | 2.833.000 | 8,88 | 8,40 | 8,80 | 00:00:00 | | 2002-04-12 | 8,50 | 2.376.600 | 8,74 | 8,40 | 8,50 | 00:00:00 | | 2002-04-15 | 7,40 | 5.738.400 | 8,45 | 7,37 | 8,45 | 00:00:00 | | 2002-04-16 | 7,78 | 3.262.600 | 7,89 | 7,61 | 7,64 | 00:00:00 | | 2002-04-17 | 7,95 | 2.532.300 | 8,00 | 7,78 | 7,97 | 00:00:00 | | 2002-04-18 | 7,85 | 2.572.200 | 8,09 | 7,77 | 7,95 | 00:00:00 | | 2002-04-19 | 7,69 | 1.534.000 | 7,89 | 7,54 | 7,86 | 00:00:00 | | 2002-04-22 | 7,48 | 2.349.200 | 7,73 | 7,20 | 7,45 | 00:00:00 | | 2002-04-23 | 7,89 | 3.128.900 | 8,04 | 7,74 | 7,77 | 00:00:00 | | 2002-04-24 | 7,29 | 2.558.900 | 7,79 | 7,29 | 7,79 | 00:00:00 | | 2002-04-25 | 7,91 | 4.857.400 | 8,00 | 7,56 | 8,00 | 00:00:00 | | 2002-04-26 | 7,62 | 3.362.600 | 8,20 | 7,61 | 8,00 | 00:00:00 | | 2002-04-29 | 7,94 | 3.858.100 | 8,14 | 7,70 | 7,70 | 00:00:00 | | 2002-04-30 | 8,02 | 2.837.400 | 8,18 | 7,95 | 7,95 | 00:00:00 | | 2002-05-01 | 8,35 | 2.593.800 | 8,43 | 7,98 | 8,02 | 00:00:00 | | 2002-05-02 | 8,50 | 2.309.600 | 8,50 | 8,19 | 8,45 | 00:00:00 | | 2002-05-03 | 8,24 | 1.741.000 | 8,44 | 8,13 | 8,40 | 00:00:00 | | 2002-05-06 | 8,00 | 3.009.500 | 8,28 | 7,95 | 8,28 | 00:00:00 | | 2002-05-07 | 7,65 | 4.158.000 | 8,13 | 7,51 | 8,01 | 00:00:00 | | 2002-05-08 | 7,80 | 1.687.200 | 7,85 | 7,44 | 7,68 | 00:00:00 | | 2002-05-09 | 7,30 | 1.780.500 | 8,00 | 7,30 | 7,78 | 00:00:00 | | 2002-05-10 | 6,72 | 3.324.100 | 7,50 | 6,50 | 7,29 | 00:00:00 | | 2002-05-13 | 6,81 | 1.790.500 | 6,84 | 6,58 | 6,72 | 00:00:00 | | 2002-05-14 | 7,00 | 2.006.100 | 7,13 | 6,80 | 6,91 | 00:00:00 | | 2002-05-15 | 6,84 | 2.922.000 | 7,21 | 6,65 | 6,90 | 00:00:00 | | 2002-05-16 | 6,55 | 1.834.700 | 7,14 | 6,55 | 7,00 | 00:00:00 | | 2002-05-17 | 6,16 | 3.358.600 | 6,69 | 5,89 | 6,55 | 00:00:00 | | 2002-05-20 | 6,50 | 3.836.900 | 6,64 | 6,10 | 6,40 | 00:00:00 | | 2002-05-21 | 6,51 | 2.411.100 | 6,74 | 6,39 | 6,65 | 00:00:00 | | 2002-05-22 | 6,70 | 1.324.300 | 6,70 | 6,34 | 6,65 | 00:00:00 | | 2002-05-23 | 6,60 | 2.257.100 | 6,79 | 6,56 | 6,70 | 00:00:00 | | 2002-05-24 | 6,63 | 1.485.700 | 6,79 | 6,38 | 6,68 | 00:00:00 | | 2002-05-28 | 6,74 | 1.567.900 | 6,90 | 6,51 | 6,80 | 00:00:00 | | 2002-05-29 | 6,51 | 1.430.900 | 6,74 | 6,51 | 6,70 | 00:00:00 | | 2002-05-30 | 6,47 | 2.150.200 | 6,58 | 6,21 | 6,40 | 00:00:00 | | 2002-05-31 | 6,55 | 1.540.500 | 6,62 | 6,23 | 6,37 | 00:00:00 | | 2002-06-03 | 5,88 | 2.088.100 | 6,53 | 5,75 | 6,53 | 00:00:00 | | 2002-06-04 | 5,65 | 2.675.600 | 6,10 | 5,56 | 5,87 | 00:00:00 | | 2002-06-05 | 5,24 | 4.393.800 | 5,65 | 5,15 | 5,65 | 00:00:00 | | 2002-06-06 | 4,49 | 4.548.400 | 5,38 | 4,29 | 5,25 | 00:00:00 | | 2002-06-07 | 3,90 | 6.492.900 | 4,75 | 3,90 | 4,59 | 00:00:00 | | 2002-06-10 | 4,00 | 4.994.800 | 4,18 | 3,98 | 4,00 | 00:00:00 | | 2002-06-11 | 3,55 | 3.822.500 | 4,15 | 3,47 | 4,05 | 00:00:00 | | 2002-06-12 | 4,58 | 8.570.400 | 4,69 | 3,64 | 3,64 | 00:00:00 | | 2002-06-13 | 4,86 | 4.616.600 | 5,30 | 4,40 | 4,58 | 00:00:00 | | 2002-06-14 | 4,97 | 3.428.100 | 5,00 | 4,50 | 4,76 | 00:00:00 | | 2002-06-17 | 5,08 | 3.133.600 | 5,15 | 5,00 | 5,07 | 00:00:00 | | 2002-06-18 | 5,02 | 2.772.300 | 5,20 | 4,99 | 5,04 | 00:00:00 | | 2002-06-19 | 5,28 | 6.569.400 | 5,85 | 5,06 | 5,15 | 00:00:00 | | 2002-06-20 | 4,84 | 3.228.300 | 5,38 | 4,81 | 5,30 | 00:00:00 | | 2002-06-21 | 4,60 | 3.614.000 | 5,09 | 4,55 | 4,70 | 00:00:00 | | 2002-06-24 | 4,13 | 4.814.200 | 4,60 | 3,84 | 4,59 | 00:00:00 | | 2002-06-25 | 4,03 | 3.335.300 | 4,26 | 4,00 | 4,16 | 00:00:00 | | 2002-06-26 | 4,31 | 4.423.000 | 4,42 | 3,62 | 3,76 | 00:00:00 | | 2002-06-27 | 4,98 | 4.475.200 | 4,98 | 4,38 | 4,40 | 00:00:00 | | 2002-06-28 | 5,42 | 7.194.600 | 5,50 | 4,85 | 4,88 | 00:00:00 | | 2002-07-01 | 4,61 | 3.211.700 | 5,48 | 4,59 | 5,42 | 00:00:00 | | 2002-07-02 | 4,00 | 3.530.800 | 4,60 | 3,95 | 4,55 | 00:00:00 | | 2002-07-03 | 3,98 | 3.538.100 | 4,09 | 3,77 | 3,95 | 00:00:00 | | 2002-07-05 | 4,14 | 1.098.100 | 4,20 | 4,07 | 4,10 | 00:00:00 | | 2002-07-08 | 4,05 | 2.057.100 | 4,25 | 3,90 | 4,20 | 00:00:00 | | 2002-07-09 | 3,78 | 2.252.400 | 4,13 | 3,78 | 4,00 | 00:00:00 | | 2002-07-10 | 3,92 | 1.933.600 | 3,98 | 3,73 | 3,88 | 00:00:00 | | 2002-07-11 | 3,54 | 3.167.600 | 3,95 | 3,53 | 3,82 | 00:00:00 | | 2002-07-12 | 3,34 | 5.478.000 | 3,70 | 3,23 | 3,58 | 00:00:00 | | 2002-07-15 | 3,25 | 3.458.300 | 3,41 | 3,10 | 3,34 | 00:00:00 | | 2002-07-16 | 3,12 | 3.894.000 | 3,37 | 3,11 | 3,25 | 00:00:00 | | 2002-07-17 | 3,10 | 9.565.500 | 3,40 | 2,50 | 3,20 | 00:00:00 | | 2002-07-18 | 2,79 | 4.608.300 | 3,00 | 2,60 | 3,00 | 00:00:00 | | 2002-07-19 | 3,03 | 3.549.400 | 3,14 | 2,60 | 2,69 | 00:00:00 | | 2002-07-22 | 2,90 | 2.337.400 | 3,10 | 2,76 | 3,07 | 00:00:00 | | 2002-07-23 | 2,24 | 4.394.600 | 2,95 | 2,23 | 2,95 | 00:00:00 | | 2002-07-24 | 2,45 | 3.765.300 | 2,80 | 2,20 | 2,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
