|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 12,98 | 1.165.500 | 13,01 | 12,55 | 12,70 | 00:00:00 | | 2004-02-26 | 12,91 | 1.068.200 | 13,05 | 12,86 | 13,00 | 00:00:00 | | 2004-02-27 | 13,19 | 1.413.100 | 13,26 | 12,26 | 12,91 | 00:00:00 | | 2004-03-01 | 13,40 | 912.400 | 13,43 | 13,12 | 13,17 | 00:00:00 | | 2004-03-02 | 13,33 | 690.400 | 13,43 | 13,28 | 13,40 | 00:00:00 | | 2004-03-03 | 13,12 | 620.300 | 13,29 | 12,88 | 13,29 | 00:00:00 | | 2004-03-04 | 12,97 | 865.400 | 13,13 | 12,86 | 13,13 | 00:00:00 | | 2004-03-05 | 13,00 | 1.727.100 | 13,15 | 12,81 | 13,00 | 00:00:00 | | 2004-03-08 | 12,60 | 1.066.300 | 13,10 | 12,59 | 12,93 | 00:00:00 | | 2004-03-09 | 12,81 | 1.130.900 | 12,91 | 12,70 | 12,70 | 00:00:00 | | 2004-03-10 | 12,03 | 1.645.300 | 12,87 | 12,03 | 12,81 | 00:00:00 | | 2004-03-11 | 12,35 | 3.197.000 | 12,35 | 11,75 | 11,98 | 00:00:00 | | 2004-03-12 | 12,59 | 3.084.000 | 12,84 | 12,40 | 12,45 | 00:00:00 | | 2004-03-15 | 12,13 | 1.153.400 | 12,59 | 12,13 | 12,59 | 00:00:00 | | 2004-03-16 | 12,07 | 1.312.500 | 12,26 | 12,01 | 12,18 | 00:00:00 | | 2004-03-17 | 12,25 | 1.502.200 | 12,28 | 11,99 | 12,09 | 00:00:00 | | 2004-03-18 | 12,21 | 868.700 | 12,44 | 12,12 | 12,20 | 00:00:00 | | 2004-03-19 | 12,30 | 1.102.400 | 12,40 | 12,20 | 12,21 | 00:00:00 | | 2004-03-22 | 12,40 | 1.977.700 | 12,47 | 12,10 | 12,31 | 00:00:00 | | 2004-03-23 | 12,83 | 3.358.000 | 12,85 | 12,47 | 12,72 | 00:00:00 | | 2004-03-24 | 12,76 | 2.330.500 | 13,10 | 12,75 | 12,98 | 00:00:00 | | 2004-03-25 | 12,99 | 2.393.100 | 13,00 | 12,76 | 12,80 | 00:00:00 | | 2004-03-26 | 13,13 | 2.260.100 | 13,19 | 12,84 | 12,93 | 00:00:00 | | 2004-03-29 | 13,39 | 1.776.100 | 13,48 | 13,20 | 13,25 | 00:00:00 | | 2004-03-30 | 13,85 | 2.092.900 | 13,85 | 13,40 | 13,40 | 00:00:00 | | 2004-03-31 | 13,71 | 2.372.900 | 13,96 | 13,55 | 13,85 | 00:00:00 | | 2004-04-01 | 13,69 | 1.935.400 | 13,99 | 13,66 | 13,75 | 00:00:00 | | 2004-04-02 | 13,72 | 1.618.800 | 13,91 | 13,66 | 13,88 | 00:00:00 | | 2004-04-05 | 14,25 | 4.904.400 | 14,30 | 13,70 | 13,74 | 00:00:00 | | 2004-04-06 | 14,74 | 6.143.600 | 14,80 | 14,30 | 14,30 | 00:00:00 | | 2004-04-07 | 14,97 | 4.387.300 | 15,07 | 14,53 | 14,76 | 00:00:00 | | 2004-04-08 | 15,05 | 3.656.000 | 15,35 | 14,97 | 15,00 | 00:00:00 | | 2004-04-12 | 14,74 | 1.609.700 | 15,05 | 14,72 | 15,00 | 00:00:00 | | 2004-04-13 | 14,40 | 3.127.100 | 14,74 | 14,14 | 14,73 | 00:00:00 | | 2004-04-14 | 14,80 | 2.444.700 | 14,91 | 14,06 | 14,18 | 00:00:00 | | 2004-04-15 | 14,73 | 1.487.900 | 14,94 | 14,57 | 14,80 | 00:00:00 | | 2004-04-16 | 14,65 | 1.094.900 | 14,75 | 14,60 | 14,74 | 00:00:00 | | 2004-04-19 | 14,52 | 2.041.700 | 14,64 | 14,45 | 14,64 | 00:00:00 | | 2004-04-20 | 14,40 | 1.602.600 | 14,64 | 14,34 | 14,52 | 00:00:00 | | 2004-04-21 | 14,32 | 1.250.700 | 14,39 | 13,74 | 14,39 | 00:00:00 | | 2004-04-22 | 14,59 | 1.076.000 | 14,74 | 14,29 | 14,37 | 00:00:00 | | 2004-04-23 | 14,42 | 755.400 | 14,65 | 14,30 | 14,65 | 00:00:00 | | 2004-04-26 | 14,47 | 1.223.200 | 14,73 | 14,40 | 14,50 | 00:00:00 | | 2004-04-27 | 14,43 | 1.452.500 | 14,64 | 14,34 | 14,50 | 00:00:00 | | 2004-04-28 | 14,16 | 1.406.600 | 14,43 | 14,13 | 14,38 | 00:00:00 | | 2004-04-29 | 13,97 | 1.161.400 | 14,25 | 13,92 | 14,20 | 00:00:00 | | 2004-04-30 | 13,78 | 834.800 | 14,10 | 13,74 | 14,07 | 00:00:00 | | 2004-05-03 | 14,00 | 788.400 | 14,06 | 13,71 | 13,78 | 00:00:00 | | 2004-05-04 | 14,00 | 777.600 | 14,14 | 13,90 | 14,00 | 00:00:00 | | 2004-05-05 | 14,10 | 596.800 | 14,20 | 13,95 | 14,00 | 00:00:00 | | 2004-05-06 | 13,76 | 706.700 | 14,05 | 13,72 | 14,00 | 00:00:00 | | 2004-05-07 | 13,30 | 1.352.700 | 13,95 | 13,23 | 13,80 | 00:00:00 | | 2004-05-10 | 14,00 | 2.923.000 | 14,26 | 12,96 | 13,25 | 00:00:00 | | 2004-05-11 | 13,78 | 1.067.400 | 14,00 | 13,70 | 14,00 | 00:00:00 | | 2004-05-12 | 13,91 | 1.405.600 | 13,93 | 13,37 | 13,77 | 00:00:00 | | 2004-05-13 | 13,69 | 1.233.700 | 13,90 | 13,66 | 13,82 | 00:00:00 | | 2004-05-14 | 13,62 | 852.200 | 13,81 | 13,60 | 13,70 | 00:00:00 | | 2004-05-17 | 13,34 | 1.043.500 | 13,63 | 13,31 | 13,55 | 00:00:00 | | 2004-05-18 | 13,41 | 1.053.500 | 13,61 | 13,30 | 13,34 | 00:00:00 | | 2004-05-19 | 13,34 | 1.129.200 | 13,85 | 13,31 | 13,50 | 00:00:00 | | 2004-05-20 | 13,44 | 659.000 | 13,70 | 13,35 | 13,37 | 00:00:00 | | 2004-05-21 | 13,66 | 920.100 | 13,78 | 13,40 | 13,50 | 00:00:00 | | 2004-05-24 | 14,02 | 1.216.500 | 14,10 | 13,68 | 13,69 | 00:00:00 | | 2004-05-25 | 14,43 | 971.600 | 14,52 | 13,97 | 14,02 | 00:00:00 | | 2004-05-26 | 14,25 | 1.166.100 | 14,45 | 14,11 | 14,40 | 00:00:00 | | 2004-05-27 | 14,39 | 858.200 | 14,59 | 14,25 | 14,35 | 00:00:00 | | 2004-05-28 | 14,25 | 740.600 | 14,49 | 14,25 | 14,39 | 00:00:00 | | 2004-06-01 | 14,22 | 635.000 | 14,39 | 14,16 | 14,21 | 00:00:00 | | 2004-06-02 | 14,37 | 566.300 | 14,47 | 14,18 | 14,32 | 00:00:00 | | 2004-06-03 | 14,20 | 542.100 | 14,41 | 14,18 | 14,30 | 00:00:00 | | 2004-06-04 | 14,34 | 947.400 | 14,63 | 14,27 | 14,30 | 00:00:00 | | 2004-06-07 | 14,52 | 591.200 | 14,56 | 14,35 | 14,44 | 00:00:00 | | 2004-06-08 | 14,40 | 608.000 | 14,48 | 14,21 | 14,42 | 00:00:00 | | 2004-06-09 | 14,48 | 812.500 | 14,56 | 14,30 | 14,30 | 00:00:00 | | 2004-06-10 | 14,56 | 800.300 | 14,64 | 14,50 | 14,56 | 00:00:00 | | 2004-06-14 | 14,24 | 1.507.800 | 14,65 | 14,22 | 14,62 | 00:00:00 | | 2004-06-15 | 14,83 | 1.969.400 | 14,88 | 14,36 | 14,45 | 00:00:00 | | 2004-06-16 | 14,60 | 773.200 | 14,91 | 14,58 | 14,88 | 00:00:00 | | 2004-06-17 | 14,82 | 1.018.000 | 14,90 | 14,55 | 14,70 | 00:00:00 | | 2004-06-18 | 14,94 | 1.402.500 | 15,00 | 14,83 | 14,92 | 00:00:00 | | 2004-06-21 | 14,99 | 721.800 | 15,17 | 14,86 | 14,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
