|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 16,80 | 699.900 | 17,00 | 16,73 | 17,00 | 00:00:00 | | 2004-10-14 | 16,74 | 661.400 | 16,89 | 16,66 | 16,74 | 00:00:00 | | 2004-10-15 | 17,02 | 756.100 | 17,10 | 16,82 | 16,88 | 00:00:00 | | 2004-10-18 | 17,05 | 780.800 | 17,08 | 16,96 | 17,04 | 00:00:00 | | 2004-10-19 | 17,01 | 865.500 | 17,12 | 16,92 | 17,05 | 00:00:00 | | 2004-10-20 | 17,13 | 927.600 | 17,14 | 16,80 | 16,96 | 00:00:00 | | 2004-10-21 | 17,25 | 782.900 | 17,32 | 17,02 | 17,12 | 00:00:00 | | 2004-10-22 | 17,32 | 1.174.400 | 17,46 | 17,18 | 17,23 | 00:00:00 | | 2004-10-25 | 17,77 | 2.790.100 | 17,82 | 17,23 | 17,23 | 00:00:00 | | 2004-10-26 | 18,38 | 4.039.100 | 18,39 | 17,81 | 17,81 | 00:00:00 | | 2004-10-27 | 18,39 | 855.000 | 18,48 | 18,10 | 18,25 | 00:00:00 | | 2004-10-28 | 18,19 | 966.100 | 18,45 | 18,00 | 18,40 | 00:00:00 | | 2004-10-29 | 18,31 | 941.100 | 18,35 | 18,11 | 18,21 | 00:00:00 | | 2004-11-01 | 18,27 | 1.865.400 | 18,35 | 18,19 | 18,31 | 00:00:00 | | 2004-11-02 | 17,91 | 2.229.600 | 18,26 | 17,87 | 18,26 | 00:00:00 | | 2004-11-03 | 18,02 | 1.491.100 | 18,21 | 17,98 | 18,03 | 00:00:00 | | 2004-11-04 | 18,40 | 1.031.200 | 18,53 | 17,96 | 18,02 | 00:00:00 | | 2004-11-05 | 20,01 | 3.568.600 | 20,14 | 18,90 | 20,00 | 00:00:00 | | 2004-11-08 | 19,63 | 1.729.900 | 20,06 | 19,55 | 19,95 | 00:00:00 | | 2004-11-09 | 19,49 | 1.345.500 | 19,83 | 19,10 | 19,58 | 00:00:00 | | 2004-11-10 | 19,30 | 1.049.800 | 19,50 | 19,21 | 19,48 | 00:00:00 | | 2004-11-11 | 19,49 | 1.153.000 | 19,59 | 19,34 | 19,34 | 00:00:00 | | 2004-11-12 | 19,63 | 848.200 | 19,64 | 19,42 | 19,42 | 00:00:00 | | 2004-11-15 | 19,60 | 1.023.600 | 19,75 | 19,38 | 19,63 | 00:00:00 | | 2004-11-16 | 19,79 | 755.600 | 19,85 | 19,61 | 19,64 | 00:00:00 | | 2004-11-17 | 19,71 | 799.000 | 20,00 | 19,58 | 19,79 | 00:00:00 | | 2004-11-18 | 19,38 | 1.258.900 | 19,79 | 19,33 | 19,69 | 00:00:00 | | 2004-11-19 | 19,33 | 653.500 | 19,55 | 19,17 | 19,30 | 00:00:00 | | 2004-11-22 | 19,50 | 863.700 | 19,53 | 19,11 | 19,11 | 00:00:00 | | 2004-11-23 | 19,46 | 485.000 | 19,63 | 19,30 | 19,40 | 00:00:00 | | 2004-11-24 | 19,40 | 1.004.200 | 19,50 | 19,28 | 19,48 | 00:00:00 | | 2004-11-26 | 19,34 | 252.300 | 19,44 | 19,24 | 19,30 | 00:00:00 | | 2004-11-29 | 19,41 | 999.500 | 19,55 | 19,08 | 19,38 | 00:00:00 | | 2004-11-30 | 19,14 | 637.400 | 19,56 | 19,12 | 19,40 | 00:00:00 | | 2004-12-01 | 19,24 | 1.462.700 | 19,24 | 18,70 | 19,06 | 00:00:00 | | 2004-12-02 | 19,14 | 1.332.300 | 19,17 | 18,95 | 19,13 | 00:00:00 | | 2004-12-03 | 19,23 | 1.359.200 | 19,50 | 19,05 | 19,08 | 00:00:00 | | 2004-12-06 | 19,24 | 1.064.800 | 19,36 | 18,92 | 19,16 | 00:00:00 | | 2004-12-07 | 18,99 | 976.600 | 19,38 | 18,91 | 19,20 | 00:00:00 | | 2004-12-08 | 18,55 | 1.586.500 | 19,14 | 18,45 | 19,00 | 00:00:00 | | 2004-12-09 | 18,43 | 1.411.400 | 18,52 | 18,15 | 18,35 | 00:00:00 | | 2004-12-10 | 18,78 | 897.100 | 18,85 | 18,36 | 18,43 | 00:00:00 | | 2004-12-13 | 19,05 | 859.100 | 19,07 | 18,88 | 19,00 | 00:00:00 | | 2004-12-14 | 19,48 | 1.926.400 | 19,52 | 19,04 | 19,10 | 00:00:00 | | 2004-12-15 | 19,55 | 590.700 | 19,69 | 19,43 | 19,49 | 00:00:00 | | 2004-12-16 | 19,49 | 646.400 | 19,70 | 19,42 | 19,55 | 00:00:00 | | 2004-12-17 | 19,63 | 969.700 | 19,68 | 19,35 | 19,36 | 00:00:00 | | 2004-12-20 | 19,84 | 841.300 | 19,89 | 19,67 | 19,68 | 00:00:00 | | 2004-12-21 | 20,11 | 771.000 | 20,20 | 19,76 | 19,81 | 00:00:00 | | 2004-12-22 | 19,98 | 660.600 | 20,18 | 19,73 | 20,01 | 00:00:00 | | 2004-12-23 | 19,95 | 303.200 | 20,04 | 19,83 | 19,90 | 00:00:00 | | 2004-12-27 | 19,83 | 369.500 | 19,95 | 19,72 | 19,87 | 00:00:00 | | 2004-12-28 | 19,75 | 735.700 | 19,99 | 19,63 | 19,79 | 00:00:00 | | 2004-12-29 | 19,62 | 791.400 | 19,85 | 19,55 | 19,75 | 00:00:00 | | 2004-12-30 | 19,78 | 404.100 | 19,83 | 19,30 | 19,53 | 00:00:00 | | 2004-12-31 | 19,71 | 468.900 | 19,89 | 19,52 | 19,77 | 00:00:00 | | 2005-01-03 | 19,36 | 1.343.900 | 19,96 | 19,29 | 19,85 | 00:00:00 | | 2005-01-04 | 19,03 | 968.500 | 19,53 | 18,99 | 19,29 | 00:00:00 | | 2005-01-05 | 18,82 | 1.145.000 | 18,99 | 18,69 | 18,97 | 00:00:00 | | 2005-01-06 | 18,95 | 632.500 | 19,00 | 18,65 | 18,75 | 00:00:00 | | 2005-01-07 | 18,83 | 596.500 | 19,14 | 18,79 | 18,93 | 00:00:00 | | 2005-01-10 | 18,80 | 497.900 | 19,02 | 18,50 | 18,74 | 00:00:00 | | 2005-01-11 | 18,72 | 560.100 | 18,85 | 18,52 | 18,70 | 00:00:00 | | 2005-01-12 | 18,72 | 326.500 | 18,92 | 18,55 | 18,85 | 00:00:00 | | 2005-01-13 | 18,67 | 358.600 | 18,86 | 18,54 | 18,63 | 00:00:00 | | 2005-01-14 | 18,78 | 444.500 | 18,95 | 18,59 | 18,66 | 00:00:00 | | 2005-01-18 | 18,78 | 500.700 | 18,91 | 18,60 | 18,66 | 00:00:00 | | 2005-01-19 | 18,60 | 577.900 | 19,06 | 18,59 | 18,78 | 00:00:00 | | 2005-01-20 | 18,63 | 739.600 | 18,73 | 18,41 | 18,51 | 00:00:00 | | 2005-01-21 | 18,76 | 595.900 | 18,84 | 18,51 | 18,59 | 00:00:00 | | 2005-01-24 | 18,71 | 791.900 | 18,79 | 18,46 | 18,46 | 00:00:00 | | 2005-01-25 | 18,48 | 527.300 | 18,86 | 18,44 | 18,70 | 00:00:00 | | 2005-01-26 | 18,82 | 598.000 | 18,82 | 18,48 | 18,50 | 00:00:00 | | 2005-01-27 | 18,95 | 404.800 | 18,96 | 18,68 | 18,72 | 00:00:00 | | 2005-01-28 | 19,15 | 686.700 | 19,17 | 18,90 | 18,97 | 00:00:00 | | 2005-01-31 | 19,34 | 637.600 | 19,35 | 19,00 | 19,10 | 00:00:00 | | 2005-02-01 | 19,43 | 1.139.400 | 19,61 | 19,34 | 19,49 | 00:00:00 | | 2005-02-02 | 19,72 | 491.500 | 19,76 | 19,28 | 19,39 | 00:00:00 | | 2005-02-03 | 19,58 | 630.000 | 19,78 | 19,49 | 19,72 | 00:00:00 | | 2005-02-04 | 19,70 | 846.000 | 19,89 | 19,58 | 19,70 | 00:00:00 | | 2005-02-07 | 19,52 | 288.900 | 19,79 | 19,46 | 19,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
