|
 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 | | 2003-07-08 | 8,00 | 2.872.100 | 8,55 | 7,93 | 8,46 | 00:00:00 | | 2003-07-09 | 8,30 | 1.481.900 | 8,40 | 8,08 | 8,20 | 00:00:00 | | 2003-07-10 | 7,80 | 1.817.300 | 8,22 | 7,71 | 8,20 | 00:00:00 | | 2003-07-11 | 8,12 | 1.588.600 | 8,19 | 7,82 | 7,85 | 00:00:00 | | 2003-07-14 | 8,47 | 1.386.300 | 8,47 | 8,15 | 8,17 | 00:00:00 | | 2003-07-15 | 7,95 | 2.031.500 | 8,44 | 7,90 | 8,15 | 00:00:00 | | 2003-07-16 | 7,66 | 1.977.200 | 7,97 | 7,35 | 7,95 | 00:00:00 | | 2003-07-17 | 7,20 | 3.265.800 | 7,65 | 7,11 | 7,60 | 00:00:00 | | 2003-07-18 | 7,57 | 3.086.500 | 7,80 | 7,01 | 7,18 | 00:00:00 | | 2003-07-21 | 7,25 | 1.440.000 | 7,55 | 7,00 | 7,33 | 00:00:00 | | 2003-07-22 | 7,55 | 1.353.700 | 7,60 | 7,22 | 7,25 | 00:00:00 | | 2003-07-23 | 7,62 | 1.015.200 | 7,76 | 7,41 | 7,70 | 00:00:00 | | 2003-07-24 | 7,52 | 1.448.900 | 8,03 | 7,39 | 7,69 | 00:00:00 | | 2003-07-25 | 8,05 | 2.734.600 | 8,40 | 7,40 | 7,55 | 00:00:00 | | 2003-07-28 | 8,79 | 3.480.800 | 9,17 | 8,25 | 8,26 | 00:00:00 | | 2003-07-29 | 8,41 | 1.420.900 | 8,90 | 8,30 | 8,87 | 00:00:00 | | 2003-07-30 | 8,05 | 1.830.800 | 8,52 | 8,05 | 8,42 | 00:00:00 | | 2003-07-31 | 8,27 | 1.173.500 | 8,45 | 8,15 | 8,15 | 00:00:00 | | 2003-08-01 | 8,33 | 1.300.200 | 8,45 | 8,20 | 8,25 | 00:00:00 | | 2003-08-04 | 8,35 | 1.197.000 | 8,48 | 8,24 | 8,48 | 00:00:00 | | 2003-08-05 | 8,18 | 1.102.600 | 8,43 | 8,11 | 8,32 | 00:00:00 | | 2003-08-06 | 8,35 | 1.216.200 | 8,36 | 8,07 | 8,18 | 00:00:00 | | 2003-08-07 | 8,35 | 1.147.800 | 8,43 | 8,20 | 8,27 | 00:00:00 | | 2003-08-08 | 8,32 | 563.500 | 8,45 | 8,32 | 8,40 | 00:00:00 | | 2003-08-11 | 8,31 | 497.200 | 8,43 | 8,22 | 8,38 | 00:00:00 | | 2003-08-12 | 8,35 | 1.014.100 | 8,38 | 8,27 | 8,35 | 00:00:00 | | 2003-08-13 | 8,21 | 623.800 | 8,38 | 8,20 | 8,38 | 00:00:00 | | 2003-08-14 | 8,12 | 965.500 | 8,21 | 7,94 | 8,21 | 00:00:00 | | 2003-08-15 | 8,22 | 369.800 | 8,29 | 8,08 | 8,20 | 00:00:00 | | 2003-08-18 | 8,22 | 397.700 | 8,25 | 8,14 | 8,24 | 00:00:00 | | 2003-08-19 | 8,43 | 919.600 | 8,43 | 8,23 | 8,31 | 00:00:00 | | 2003-08-20 | 8,47 | 387.100 | 8,51 | 8,32 | 8,43 | 00:00:00 | | 2003-08-21 | 9,19 | 2.104.500 | 9,21 | 8,66 | 8,75 | 00:00:00 | | 2003-08-22 | 8,68 | 1.174.200 | 9,26 | 8,65 | 9,25 | 00:00:00 | | 2003-08-25 | 8,68 | 556.000 | 8,80 | 8,56 | 8,69 | 00:00:00 | | 2003-08-26 | 9,04 | 1.076.600 | 9,10 | 8,68 | 8,68 | 00:00:00 | | 2003-08-27 | 9,07 | 562.600 | 9,10 | 8,86 | 8,99 | 00:00:00 | | 2003-08-28 | 9,27 | 768.100 | 9,31 | 9,01 | 9,17 | 00:00:00 | | 2003-08-29 | 9,27 | 552.200 | 9,32 | 9,22 | 9,26 | 00:00:00 | | 2003-09-02 | 9,31 | 720.600 | 9,34 | 9,19 | 9,32 | 00:00:00 | | 2003-09-03 | 9,30 | 998.100 | 9,39 | 9,22 | 9,29 | 00:00:00 | | 2003-09-04 | 9,36 | 406.400 | 9,40 | 9,32 | 9,35 | 00:00:00 | | 2003-09-05 | 9,27 | 697.600 | 9,35 | 9,25 | 9,31 | 00:00:00 | | 2003-09-08 | 9,29 | 743.300 | 9,30 | 9,17 | 9,20 | 00:00:00 | | 2003-09-09 | 9,30 | 604.200 | 9,30 | 9,10 | 9,26 | 00:00:00 | | 2003-09-10 | 9,30 | 1.294.500 | 9,34 | 9,09 | 9,21 | 00:00:00 | | 2003-09-11 | 9,25 | 697.100 | 9,39 | 9,24 | 9,38 | 00:00:00 | | 2003-09-12 | 9,55 | 639.000 | 9,59 | 9,21 | 9,24 | 00:00:00 | | 2003-09-15 | 9,43 | 785.700 | 9,60 | 9,42 | 9,57 | 00:00:00 | | 2003-09-16 | 9,56 | 943.600 | 9,57 | 9,26 | 9,49 | 00:00:00 | | 2003-09-17 | 9,45 | 766.900 | 9,50 | 9,30 | 9,50 | 00:00:00 | | 2003-09-18 | 9,60 | 1.031.400 | 9,63 | 9,41 | 9,50 | 00:00:00 | | 2003-09-19 | 9,51 | 753.600 | 9,60 | 9,40 | 9,60 | 00:00:00 | | 2003-09-22 | 9,20 | 1.039.500 | 9,53 | 9,13 | 9,50 | 00:00:00 | | 2003-09-23 | 9,20 | 988.500 | 9,45 | 9,11 | 9,25 | 00:00:00 | | 2003-09-24 | 8,98 | 1.216.700 | 9,38 | 8,94 | 9,38 | 00:00:00 | | 2003-09-25 | 8,93 | 667.500 | 9,18 | 8,88 | 9,05 | 00:00:00 | | 2003-09-26 | 8,76 | 9.704.100 | 8,94 | 7,65 | 8,94 | 00:00:00 | | 2003-09-29 | 8,97 | 2.030.400 | 9,03 | 8,56 | 8,71 | 00:00:00 | | 2003-09-30 | 9,14 | 1.369.400 | 9,19 | 8,80 | 9,10 | 00:00:00 | | 2003-10-01 | 9,35 | 1.499.500 | 9,42 | 9,10 | 9,16 | 00:00:00 | | 2003-10-02 | 9,42 | 824.400 | 9,47 | 9,35 | 9,42 | 00:00:00 | | 2003-10-03 | 9,80 | 2.751.100 | 9,81 | 9,50 | 9,52 | 00:00:00 | | 2003-10-06 | 9,74 | 1.365.000 | 9,76 | 9,62 | 9,75 | 00:00:00 | | 2003-10-07 | 9,52 | 2.577.700 | 9,70 | 9,38 | 9,70 | 00:00:00 | | 2003-10-08 | 9,48 | 1.523.900 | 9,60 | 9,40 | 9,60 | 00:00:00 | | 2003-10-09 | 9,72 | 1.000.300 | 9,75 | 9,59 | 9,73 | 00:00:00 | | 2003-10-10 | 9,59 | 947.400 | 9,72 | 9,56 | 9,72 | 00:00:00 | | 2003-10-13 | 9,78 | 1.954.500 | 9,79 | 9,55 | 9,55 | 00:00:00 | | 2003-10-14 | 10,25 | 3.257.700 | 10,37 | 9,70 | 9,75 | 00:00:00 | | 2003-10-15 | 10,32 | 3.067.900 | 10,50 | 10,05 | 10,20 | 00:00:00 | | 2003-10-16 | 10,13 | 2.114.400 | 10,34 | 10,10 | 10,25 | 00:00:00 | | 2003-10-17 | 10,18 | 1.271.000 | 10,33 | 10,15 | 10,15 | 00:00:00 | | 2003-10-20 | 10,09 | 1.594.700 | 10,22 | 9,92 | 10,19 | 00:00:00 | | 2003-10-21 | 10,14 | 975.700 | 10,18 | 9,94 | 10,09 | 00:00:00 | | 2003-10-22 | 9,95 | 1.467.300 | 10,15 | 9,95 | 10,10 | 00:00:00 | | 2003-10-23 | 9,91 | 1.959.000 | 9,95 | 9,65 | 9,92 | 00:00:00 | | 2003-10-24 | 10,00 | 1.259.300 | 10,01 | 9,62 | 9,75 | 00:00:00 | | 2003-10-27 | 10,04 | 1.142.800 | 10,20 | 9,84 | 10,05 | 00:00:00 | | 2003-10-28 | 10,19 | 1.069.900 | 10,19 | 9,90 | 10,03 | 00:00:00 | | 2003-10-29 | 10,37 | 1.007.300 | 10,37 | 10,08 | 10,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
