|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 5,07 | 1.177.900 | 5,07 | 4,81 | 4,89 | 00:00:00 | | 2003-03-14 | 5,08 | 1.056.400 | 5,18 | 4,87 | 5,10 | 00:00:00 | | 2003-03-17 | 5,29 | 903.900 | 5,33 | 5,05 | 5,08 | 00:00:00 | | 2003-03-18 | 5,57 | 840.600 | 5,65 | 5,28 | 5,30 | 00:00:00 | | 2003-03-19 | 5,49 | 887.400 | 5,66 | 5,29 | 5,58 | 00:00:00 | | 2003-03-20 | 5,80 | 1.215.100 | 5,98 | 5,38 | 5,48 | 00:00:00 | | 2003-03-21 | 5,29 | 1.256.300 | 5,98 | 5,29 | 5,95 | 00:00:00 | | 2003-03-24 | 5,69 | 1.220.200 | 5,69 | 5,39 | 5,39 | 00:00:00 | | 2003-03-25 | 5,80 | 1.171.900 | 5,85 | 5,55 | 5,68 | 00:00:00 | | 2003-03-26 | 5,82 | 1.125.200 | 5,98 | 5,66 | 5,80 | 00:00:00 | | 2003-03-27 | 6,17 | 1.389.200 | 6,45 | 5,81 | 5,82 | 00:00:00 | | 2003-03-28 | 6,10 | 715.000 | 6,28 | 6,00 | 6,17 | 00:00:00 | | 2003-03-31 | 6,21 | 891.100 | 6,22 | 5,94 | 6,01 | 00:00:00 | | 2003-04-01 | 6,38 | 2.313.400 | 6,70 | 6,00 | 6,25 | 00:00:00 | | 2003-04-02 | 6,40 | 1.294.000 | 6,82 | 6,38 | 6,80 | 00:00:00 | | 2003-04-03 | 6,26 | 942.800 | 6,50 | 6,25 | 6,40 | 00:00:00 | | 2003-04-04 | 6,38 | 847.500 | 6,40 | 6,20 | 6,30 | 00:00:00 | | 2003-04-07 | 6,30 | 972.600 | 6,75 | 6,30 | 6,55 | 00:00:00 | | 2003-04-08 | 6,59 | 795.200 | 6,59 | 6,23 | 6,30 | 00:00:00 | | 2003-04-09 | 7,12 | 1.476.800 | 7,22 | 6,58 | 6,58 | 00:00:00 | | 2003-04-10 | 7,05 | 766.800 | 7,12 | 6,90 | 7,12 | 00:00:00 | | 2003-04-11 | 6,90 | 675.200 | 7,08 | 6,83 | 7,05 | 00:00:00 | | 2003-04-14 | 7,32 | 898.900 | 7,33 | 6,91 | 6,91 | 00:00:00 | | 2003-04-15 | 7,65 | 1.355.600 | 7,66 | 7,22 | 7,32 | 00:00:00 | | 2003-04-16 | 7,74 | 1.300.000 | 7,88 | 7,66 | 7,67 | 00:00:00 | | 2003-04-17 | 7,89 | 840.400 | 7,90 | 7,74 | 7,74 | 00:00:00 | | 2003-04-21 | 7,90 | 812.900 | 7,90 | 7,67 | 7,90 | 00:00:00 | | 2003-04-22 | 8,22 | 1.194.000 | 8,22 | 7,78 | 7,87 | 00:00:00 | | 2003-04-23 | 8,27 | 818.500 | 8,28 | 8,05 | 8,22 | 00:00:00 | | 2003-04-24 | 8,47 | 1.171.300 | 8,54 | 8,18 | 8,28 | 00:00:00 | | 2003-04-25 | 8,30 | 1.805.700 | 8,55 | 8,25 | 8,50 | 00:00:00 | | 2003-04-28 | 8,38 | 899.800 | 8,47 | 8,29 | 8,30 | 00:00:00 | | 2003-04-29 | 8,40 | 964.300 | 8,57 | 8,27 | 8,40 | 00:00:00 | | 2003-04-30 | 8,30 | 1.094.500 | 8,45 | 8,29 | 8,34 | 00:00:00 | | 2003-05-01 | 8,22 | 1.561.400 | 8,36 | 8,15 | 8,30 | 00:00:00 | | 2003-05-02 | 8,46 | 1.367.600 | 8,48 | 8,22 | 8,22 | 00:00:00 | | 2003-05-05 | 8,76 | 1.483.800 | 8,84 | 8,50 | 8,50 | 00:00:00 | | 2003-05-06 | 8,60 | 1.144.200 | 8,77 | 8,47 | 8,76 | 00:00:00 | | 2003-05-07 | 8,55 | 1.803.700 | 8,60 | 8,45 | 8,60 | 00:00:00 | | 2003-05-08 | 8,30 | 1.933.500 | 8,55 | 8,24 | 8,50 | 00:00:00 | | 2003-05-09 | 8,16 | 2.210.500 | 8,30 | 8,00 | 8,30 | 00:00:00 | | 2003-05-12 | 8,10 | 1.638.100 | 8,24 | 7,85 | 8,16 | 00:00:00 | | 2003-05-13 | 8,36 | 1.195.100 | 8,49 | 8,00 | 8,06 | 00:00:00 | | 2003-05-14 | 8,35 | 1.375.200 | 8,43 | 8,14 | 8,39 | 00:00:00 | | 2003-05-15 | 9,02 | 1.753.200 | 9,02 | 8,40 | 8,40 | 00:00:00 | | 2003-05-16 | 9,15 | 2.219.200 | 9,15 | 8,69 | 9,00 | 00:00:00 | | 2003-05-19 | 8,70 | 944.700 | 9,05 | 8,65 | 9,05 | 00:00:00 | | 2003-05-20 | 8,85 | 908.100 | 8,95 | 8,72 | 8,80 | 00:00:00 | | 2003-05-21 | 8,60 | 1.449.000 | 8,74 | 8,43 | 8,70 | 00:00:00 | | 2003-05-22 | 8,46 | 1.585.400 | 9,00 | 8,45 | 8,64 | 00:00:00 | | 2003-05-23 | 8,90 | 1.994.500 | 9,07 | 8,46 | 8,46 | 00:00:00 | | 2003-05-27 | 8,90 | 1.199.900 | 8,96 | 8,72 | 8,90 | 00:00:00 | | 2003-05-28 | 8,75 | 1.585.500 | 8,93 | 8,70 | 8,90 | 00:00:00 | | 2003-05-29 | 8,59 | 1.269.700 | 8,84 | 8,57 | 8,76 | 00:00:00 | | 2003-05-30 | 8,69 | 1.733.900 | 8,78 | 8,65 | 8,70 | 00:00:00 | | 2003-06-02 | 8,73 | 1.410.800 | 8,84 | 8,60 | 8,70 | 00:00:00 | | 2003-06-03 | 8,56 | 1.461.100 | 8,71 | 8,40 | 8,71 | 00:00:00 | | 2003-06-04 | 9,15 | 2.282.300 | 9,20 | 8,60 | 8,61 | 00:00:00 | | 2003-06-05 | 9,02 | 1.356.200 | 9,11 | 8,93 | 9,10 | 00:00:00 | | 2003-06-06 | 8,95 | 1.309.800 | 9,29 | 8,92 | 9,05 | 00:00:00 | | 2003-06-09 | 9,11 | 1.175.800 | 9,25 | 8,92 | 9,25 | 00:00:00 | | 2003-06-10 | 8,33 | 5.402.500 | 9,55 | 8,15 | 9,21 | 00:00:00 | | 2003-06-11 | 8,76 | 1.639.800 | 8,80 | 8,37 | 8,40 | 00:00:00 | | 2003-06-12 | 8,99 | 1.247.900 | 9,07 | 8,80 | 8,98 | 00:00:00 | | 2003-06-13 | 8,99 | 1.086.900 | 9,10 | 8,75 | 8,99 | 00:00:00 | | 2003-06-16 | 9,40 | 2.175.400 | 9,41 | 9,00 | 9,15 | 00:00:00 | | 2003-06-17 | 9,69 | 1.689.400 | 9,75 | 9,35 | 9,40 | 00:00:00 | | 2003-06-18 | 9,68 | 737.100 | 9,70 | 9,55 | 9,69 | 00:00:00 | | 2003-06-19 | 9,65 | 825.600 | 9,73 | 9,64 | 9,69 | 00:00:00 | | 2003-06-20 | 9,62 | 797.100 | 9,82 | 9,52 | 9,73 | 00:00:00 | | 2003-06-23 | 9,31 | 1.166.900 | 9,63 | 9,25 | 9,62 | 00:00:00 | | 2003-06-24 | 8,48 | 4.204.400 | 8,75 | 8,00 | 8,00 | 00:00:00 | | 2003-06-25 | 7,99 | 3.391.100 | 8,29 | 7,62 | 8,10 | 00:00:00 | | 2003-06-26 | 7,91 | 1.717.700 | 7,99 | 7,70 | 7,70 | 00:00:00 | | 2003-06-27 | 8,10 | 1.425.800 | 8,23 | 7,85 | 7,85 | 00:00:00 | | 2003-06-30 | 8,45 | 3.263.100 | 8,50 | 8,19 | 8,45 | 00:00:00 | | 2003-07-01 | 8,29 | 1.268.700 | 8,31 | 8,00 | 8,30 | 00:00:00 | | 2003-07-02 | 8,65 | 1.394.400 | 8,74 | 8,26 | 8,29 | 00:00:00 | | 2003-07-03 | 8,32 | 558.600 | 8,60 | 8,25 | 8,60 | 00:00:00 | | 2003-07-07 | 8,46 | 2.800.200 | 8,65 | 8,34 | 8,42 | 00:00:00 | | 2003-07-08 | 8,00 | 2.872.100 | 8,55 | 7,93 | 8,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
