|
 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 | | 2002-07-24 | 2,45 | 3.765.300 | 2,80 | 2,20 | 2,21 | 00:00:00 | | 2002-07-25 | 1,77 | 6.617.900 | 2,65 | 1,62 | 2,25 | 00:00:00 | | 2002-07-26 | 1,56 | 6.435.300 | 1,82 | 1,16 | 1,77 | 00:00:00 | | 2002-07-29 | 2,20 | 6.706.500 | 2,32 | 1,63 | 1,65 | 00:00:00 | | 2002-07-30 | 2,12 | 6.054.000 | 2,35 | 1,94 | 2,30 | 00:00:00 | | 2002-07-31 | 2,05 | 3.189.300 | 2,19 | 1,90 | 2,02 | 00:00:00 | | 2002-08-01 | 2,12 | 3.639.500 | 2,24 | 1,98 | 2,00 | 00:00:00 | | 2002-08-02 | 2,15 | 2.924.100 | 2,25 | 1,99 | 2,22 | 00:00:00 | | 2002-08-05 | 2,06 | 1.576.400 | 2,18 | 2,00 | 2,11 | 00:00:00 | | 2002-08-06 | 1,96 | 3.692.900 | 2,29 | 1,95 | 2,09 | 00:00:00 | | 2002-08-07 | 1,80 | 2.603.900 | 2,08 | 1,60 | 2,01 | 00:00:00 | | 2002-08-08 | 2,09 | 4.161.700 | 2,19 | 1,88 | 2,19 | 00:00:00 | | 2002-08-09 | 2,25 | 2.515.800 | 2,31 | 2,09 | 2,15 | 00:00:00 | | 2002-08-12 | 2,14 | 1.568.600 | 2,25 | 2,05 | 2,25 | 00:00:00 | | 2002-08-13 | 2,10 | 2.206.700 | 2,18 | 2,00 | 2,14 | 00:00:00 | | 2002-08-14 | 2,09 | 1.270.400 | 2,14 | 2,01 | 2,05 | 00:00:00 | | 2002-08-15 | 2,02 | 1.876.900 | 2,12 | 1,97 | 2,07 | 00:00:00 | | 2002-08-16 | 2,04 | 1.230.200 | 2,09 | 1,93 | 1,99 | 00:00:00 | | 2002-08-19 | 2,08 | 1.530.600 | 2,15 | 2,00 | 2,04 | 00:00:00 | | 2002-08-20 | 2,20 | 3.640.300 | 2,34 | 2,10 | 2,12 | 00:00:00 | | 2002-08-21 | 2,41 | 3.123.400 | 2,48 | 2,12 | 2,35 | 00:00:00 | | 2002-08-22 | 3,15 | 9.584.900 | 3,30 | 2,47 | 2,50 | 00:00:00 | | 2002-08-23 | 3,27 | 5.794.200 | 3,59 | 3,05 | 3,30 | 00:00:00 | | 2002-08-26 | 3,16 | 3.673.300 | 3,50 | 3,02 | 3,30 | 00:00:00 | | 2002-08-27 | 3,14 | 3.052.400 | 3,34 | 3,09 | 3,22 | 00:00:00 | | 2002-08-28 | 3,12 | 2.238.500 | 3,19 | 2,85 | 3,05 | 00:00:00 | | 2002-08-29 | 3,19 | 1.511.100 | 3,25 | 2,99 | 3,12 | 00:00:00 | | 2002-08-30 | 3,02 | 1.304.700 | 3,23 | 3,02 | 3,19 | 00:00:00 | | 2002-09-03 | 2,67 | 2.266.400 | 2,94 | 2,65 | 2,93 | 00:00:00 | | 2002-09-04 | 2,57 | 1.751.700 | 2,79 | 2,53 | 2,65 | 00:00:00 | | 2002-09-05 | 2,69 | 2.412.600 | 2,88 | 2,50 | 2,55 | 00:00:00 | | 2002-09-06 | 2,76 | 1.264.400 | 2,90 | 2,74 | 2,85 | 00:00:00 | | 2002-09-09 | 2,76 | 1.412.200 | 2,79 | 2,55 | 2,66 | 00:00:00 | | 2002-09-10 | 2,82 | 2.236.100 | 2,99 | 2,61 | 2,66 | 00:00:00 | | 2002-09-11 | 3,13 | 2.002.700 | 3,25 | 2,81 | 2,83 | 00:00:00 | | 2002-09-12 | 3,07 | 2.141.000 | 3,30 | 3,06 | 3,10 | 00:00:00 | | 2002-09-13 | 3,16 | 1.479.600 | 3,20 | 2,91 | 2,92 | 00:00:00 | | 2002-09-16 | 2,95 | 1.214.400 | 3,20 | 2,94 | 3,11 | 00:00:00 | | 2002-09-17 | 3,05 | 2.088.900 | 3,11 | 2,94 | 3,05 | 00:00:00 | | 2002-09-18 | 3,03 | 1.660.500 | 3,06 | 2,83 | 3,06 | 00:00:00 | | 2002-09-19 | 2,75 | 1.293.800 | 3,01 | 2,75 | 2,95 | 00:00:00 | | 2002-09-20 | 2,92 | 3.561.100 | 2,95 | 2,68 | 2,76 | 00:00:00 | | 2002-09-23 | 2,54 | 2.382.700 | 2,85 | 2,51 | 2,75 | 00:00:00 | | 2002-09-24 | 2,42 | 1.715.500 | 2,58 | 2,35 | 2,58 | 00:00:00 | | 2002-09-25 | 2,50 | 2.518.700 | 2,62 | 2,27 | 2,52 | 00:00:00 | | 2002-09-26 | 2,62 | 2.255.700 | 2,67 | 2,37 | 2,40 | 00:00:00 | | 2002-09-27 | 2,46 | 1.748.700 | 2,63 | 2,44 | 2,62 | 00:00:00 | | 2002-09-30 | 2,51 | 1.881.000 | 2,52 | 2,30 | 2,36 | 00:00:00 | | 2002-10-01 | 2,57 | 1.931.700 | 2,57 | 2,36 | 2,45 | 00:00:00 | | 2002-10-02 | 2,57 | 937.600 | 2,61 | 2,46 | 2,50 | 00:00:00 | | 2002-10-03 | 2,09 | 4.859.200 | 2,83 | 2,00 | 2,70 | 00:00:00 | | 2002-10-04 | 1,98 | 4.957.600 | 2,18 | 1,66 | 2,11 | 00:00:00 | | 2002-10-07 | 1,73 | 4.637.600 | 1,94 | 1,69 | 1,85 | 00:00:00 | | 2002-10-08 | 1,28 | 7.673.200 | 1,78 | 1,20 | 1,78 | 00:00:00 | | 2002-10-09 | 1,10 | 6.475.200 | 1,35 | 1,02 | 1,35 | 00:00:00 | | 2002-10-10 | 1,16 | 4.242.100 | 1,20 | 1,00 | 1,02 | 00:00:00 | | 2002-10-11 | 1,44 | 2.476.000 | 1,50 | 1,22 | 1,22 | 00:00:00 | | 2002-10-14 | 1,39 | 1.797.900 | 1,50 | 1,25 | 1,45 | 00:00:00 | | 2002-10-15 | 1,19 | 4.709.200 | 1,45 | 1,16 | 1,43 | 00:00:00 | | 2002-10-16 | 0,95 | 13.289.700 | 1,27 | 0,93 | 1,18 | 00:00:00 | | 2002-10-17 | 1,05 | 8.237.900 | 1,09 | 0,92 | 1,00 | 00:00:00 | | 2002-10-18 | 1,29 | 5.025.800 | 1,40 | 1,00 | 1,10 | 00:00:00 | | 2002-10-21 | 1,36 | 3.096.600 | 1,47 | 1,25 | 1,30 | 00:00:00 | | 2002-10-22 | 1,37 | 2.950.700 | 1,38 | 1,15 | 1,36 | 00:00:00 | | 2002-10-23 | 1,34 | 2.201.500 | 1,34 | 1,21 | 1,30 | 00:00:00 | | 2002-10-24 | 1,28 | 4.366.300 | 1,49 | 1,25 | 1,32 | 00:00:00 | | 2002-10-25 | 1,18 | 2.706.400 | 1,33 | 1,18 | 1,20 | 00:00:00 | | 2002-10-28 | 1,23 | 1.959.300 | 1,29 | 1,16 | 1,20 | 00:00:00 | | 2002-10-29 | 1,24 | 2.304.700 | 1,26 | 1,15 | 1,18 | 00:00:00 | | 2002-10-30 | 1,27 | 1.701.300 | 1,28 | 1,21 | 1,22 | 00:00:00 | | 2002-10-31 | 1,77 | 5.704.700 | 1,77 | 1,29 | 1,35 | 00:00:00 | | 2002-11-01 | 1,98 | 4.456.200 | 2,10 | 1,55 | 1,67 | 00:00:00 | | 2002-11-04 | 1,85 | 3.768.500 | 2,27 | 1,73 | 2,08 | 00:00:00 | | 2002-11-05 | 2,01 | 2.429.600 | 2,05 | 1,88 | 1,88 | 00:00:00 | | 2002-11-06 | 2,29 | 2.806.300 | 2,32 | 2,03 | 2,05 | 00:00:00 | | 2002-11-07 | 1,92 | 3.986.800 | 2,49 | 1,90 | 2,30 | 00:00:00 | | 2002-11-08 | 1,99 | 1.937.300 | 2,09 | 1,90 | 1,92 | 00:00:00 | | 2002-11-11 | 1,54 | 4.149.800 | 2,07 | 1,52 | 1,99 | 00:00:00 | | 2002-11-12 | 1,56 | 2.119.400 | 1,70 | 1,55 | 1,59 | 00:00:00 | | 2002-11-13 | 1,53 | 2.611.700 | 1,71 | 1,46 | 1,50 | 00:00:00 | | 2002-11-14 | 1,54 | 2.413.000 | 1,67 | 1,51 | 1,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
