|
 Allegheny Energy - [Ticker: AYE] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 AYE desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 4,85 | 2.462.300 | 5,00 | 4,55 | 4,98 | 00:00:00 | | 2002-11-15 | 4,94 | 663.600 | 4,98 | 4,76 | 4,82 | 00:00:00 | | 2002-11-18 | 5,75 | 1.912.400 | 6,10 | 5,00 | 5,04 | 00:00:00 | | 2002-11-19 | 6,35 | 2.176.100 | 6,35 | 5,42 | 5,74 | 00:00:00 | | 2002-11-20 | 6,70 | 2.647.900 | 6,75 | 6,44 | 6,50 | 00:00:00 | | 2002-11-21 | 7,14 | 1.732.600 | 7,48 | 6,72 | 6,75 | 00:00:00 | | 2002-11-22 | 7,79 | 2.869.200 | 7,90 | 7,14 | 7,15 | 00:00:00 | | 2002-11-25 | 8,10 | 2.386.400 | 8,30 | 7,71 | 8,10 | 00:00:00 | | 2002-11-26 | 7,00 | 2.331.700 | 8,34 | 6,84 | 8,34 | 00:00:00 | | 2002-11-27 | 7,05 | 1.928.700 | 7,23 | 6,55 | 7,00 | 00:00:00 | | 2002-11-29 | 6,89 | 1.952.300 | 7,08 | 6,78 | 6,85 | 00:00:00 | | 2002-12-02 | 7,22 | 1.270.600 | 7,22 | 6,81 | 7,03 | 00:00:00 | | 2002-12-03 | 6,74 | 1.300.500 | 7,12 | 6,69 | 7,12 | 00:00:00 | | 2002-12-04 | 6,19 | 1.528.900 | 6,64 | 6,19 | 6,55 | 00:00:00 | | 2002-12-05 | 6,25 | 3.024.900 | 6,34 | 5,60 | 6,00 | 00:00:00 | | 2002-12-06 | 6,30 | 2.982.700 | 6,30 | 5,79 | 6,00 | 00:00:00 | | 2002-12-09 | 8,30 | 8.797.300 | 8,39 | 7,20 | 7,30 | 00:00:00 | | 2002-12-10 | 8,54 | 3.926.100 | 8,60 | 8,00 | 8,30 | 00:00:00 | | 2002-12-11 | 8,43 | 2.164.300 | 8,65 | 8,10 | 8,50 | 00:00:00 | | 2002-12-12 | 8,30 | 1.734.300 | 8,45 | 8,00 | 8,43 | 00:00:00 | | 2002-12-13 | 8,29 | 2.125.500 | 8,31 | 7,90 | 8,31 | 00:00:00 | | 2002-12-16 | 8,33 | 1.499.300 | 8,55 | 8,02 | 8,29 | 00:00:00 | | 2002-12-17 | 8,45 | 1.637.800 | 8,49 | 8,20 | 8,33 | 00:00:00 | | 2002-12-18 | 8,28 | 1.349.800 | 8,40 | 8,20 | 8,28 | 00:00:00 | | 2002-12-19 | 6,90 | 6.808.600 | 7,80 | 6,52 | 7,10 | 00:00:00 | | 2002-12-20 | 6,40 | 5.342.200 | 6,95 | 6,30 | 6,50 | 00:00:00 | | 2002-12-23 | 6,72 | 2.271.000 | 6,80 | 6,40 | 6,40 | 00:00:00 | | 2002-12-24 | 7,10 | 1.615.400 | 7,25 | 6,61 | 6,72 | 00:00:00 | | 2002-12-26 | 7,03 | 1.382.900 | 7,27 | 6,97 | 7,15 | 00:00:00 | | 2002-12-27 | 7,25 | 1.611.900 | 7,33 | 7,11 | 7,30 | 00:00:00 | | 2002-12-30 | 7,25 | 1.670.000 | 7,31 | 6,95 | 7,00 | 00:00:00 | | 2002-12-31 | 7,56 | 2.255.700 | 7,71 | 7,14 | 7,15 | 00:00:00 | | 2003-01-02 | 7,80 | 1.572.300 | 7,80 | 7,21 | 7,50 | 00:00:00 | | 2003-01-03 | 7,73 | 1.229.000 | 7,87 | 7,45 | 7,76 | 00:00:00 | | 2003-01-06 | 8,07 | 1.634.000 | 8,10 | 7,73 | 7,73 | 00:00:00 | | 2003-01-07 | 8,20 | 1.981.400 | 8,24 | 7,90 | 8,07 | 00:00:00 | | 2003-01-08 | 8,70 | 6.060.800 | 9,15 | 8,20 | 8,20 | 00:00:00 | | 2003-01-09 | 8,51 | 3.837.200 | 8,87 | 8,25 | 8,45 | 00:00:00 | | 2003-01-10 | 10,09 | 8.709.900 | 10,11 | 9,15 | 9,25 | 00:00:00 | | 2003-01-13 | 9,80 | 3.350.400 | 10,10 | 9,59 | 10,10 | 00:00:00 | | 2003-01-14 | 9,65 | 5.545.400 | 9,81 | 9,42 | 9,80 | 00:00:00 | | 2003-01-15 | 10,30 | 2.995.300 | 10,30 | 9,52 | 9,55 | 00:00:00 | | 2003-01-16 | 9,85 | 2.547.500 | 10,30 | 9,77 | 10,20 | 00:00:00 | | 2003-01-17 | 9,58 | 2.107.100 | 9,77 | 9,40 | 9,76 | 00:00:00 | | 2003-01-21 | 9,26 | 1.231.100 | 9,69 | 9,11 | 9,45 | 00:00:00 | | 2003-01-22 | 8,95 | 1.505.000 | 9,21 | 8,50 | 8,95 | 00:00:00 | | 2003-01-23 | 9,11 | 1.223.700 | 9,20 | 8,93 | 9,15 | 00:00:00 | | 2003-01-24 | 8,58 | 1.338.500 | 9,02 | 8,51 | 9,02 | 00:00:00 | | 2003-01-27 | 9,30 | 2.260.000 | 9,38 | 8,15 | 8,50 | 00:00:00 | | 2003-01-28 | 8,96 | 1.420.100 | 9,38 | 8,92 | 9,35 | 00:00:00 | | 2003-01-29 | 8,78 | 880.200 | 9,05 | 8,39 | 8,62 | 00:00:00 | | 2003-01-30 | 8,38 | 2.196.100 | 8,78 | 8,20 | 8,78 | 00:00:00 | | 2003-01-31 | 8,40 | 1.704.400 | 8,50 | 8,05 | 8,30 | 00:00:00 | | 2003-02-03 | 8,35 | 1.322.500 | 8,58 | 8,25 | 8,35 | 00:00:00 | | 2003-02-04 | 8,00 | 1.678.500 | 8,33 | 7,97 | 8,25 | 00:00:00 | | 2003-02-05 | 7,60 | 1.748.000 | 8,05 | 7,50 | 8,02 | 00:00:00 | | 2003-02-06 | 7,39 | 2.179.700 | 7,64 | 7,34 | 7,57 | 00:00:00 | | 2003-02-07 | 7,55 | 2.006.400 | 7,55 | 7,15 | 7,48 | 00:00:00 | | 2003-02-10 | 7,12 | 1.758.200 | 7,55 | 7,11 | 7,55 | 00:00:00 | | 2003-02-11 | 6,93 | 1.222.900 | 7,29 | 6,90 | 7,15 | 00:00:00 | | 2003-02-12 | 6,82 | 1.814.500 | 7,08 | 6,73 | 6,95 | 00:00:00 | | 2003-02-13 | 6,93 | 1.612.700 | 7,01 | 6,70 | 6,83 | 00:00:00 | | 2003-02-14 | 7,65 | 3.520.600 | 7,85 | 6,92 | 6,93 | 00:00:00 | | 2003-02-18 | 7,40 | 1.423.700 | 7,65 | 7,11 | 7,60 | 00:00:00 | | 2003-02-19 | 7,60 | 993.500 | 7,79 | 7,40 | 7,41 | 00:00:00 | | 2003-02-20 | 7,50 | 1.098.700 | 7,79 | 7,30 | 7,50 | 00:00:00 | | 2003-02-21 | 7,89 | 1.692.500 | 7,92 | 7,52 | 7,75 | 00:00:00 | | 2003-02-24 | 7,76 | 1.480.000 | 8,06 | 7,75 | 8,02 | 00:00:00 | | 2003-02-25 | 8,20 | 964.700 | 8,40 | 7,76 | 7,76 | 00:00:00 | | 2003-02-26 | 7,00 | 16.732.000 | 7,25 | 5,30 | 7,10 | 00:00:00 | | 2003-02-27 | 5,68 | 4.788.200 | 6,06 | 5,53 | 5,60 | 00:00:00 | | 2003-02-28 | 5,99 | 1.643.500 | 6,04 | 5,68 | 5,69 | 00:00:00 | | 2003-03-03 | 5,62 | 2.030.900 | 5,87 | 5,55 | 5,55 | 00:00:00 | | 2003-03-04 | 5,65 | 1.253.200 | 5,75 | 5,59 | 5,61 | 00:00:00 | | 2003-03-05 | 5,66 | 1.646.700 | 5,69 | 5,51 | 5,65 | 00:00:00 | | 2003-03-06 | 5,50 | 920.800 | 5,72 | 5,35 | 5,67 | 00:00:00 | | 2003-03-07 | 5,66 | 2.578.100 | 5,96 | 5,50 | 5,75 | 00:00:00 | | 2003-03-10 | 5,11 | 2.433.700 | 5,54 | 5,05 | 5,54 | 00:00:00 | | 2003-03-11 | 4,90 | 1.867.900 | 5,04 | 4,80 | 5,03 | 00:00:00 | | 2003-03-12 | 4,82 | 1.319.100 | 5,02 | 4,70 | 4,94 | 00:00:00 | | 2003-03-13 | 5,07 | 1.177.900 | 5,07 | 4,81 | 4,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
