|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 19,52 | 288.900 | 19,79 | 19,46 | 19,65 | 00:00:00 | | 2005-02-08 | 19,52 | 253.100 | 19,72 | 19,42 | 19,42 | 00:00:00 | | 2005-02-09 | 19,43 | 331.800 | 19,49 | 19,34 | 19,46 | 00:00:00 | | 2005-02-10 | 19,38 | 432.800 | 19,48 | 19,29 | 19,44 | 00:00:00 | | 2005-02-11 | 19,36 | 372.800 | 19,51 | 19,18 | 19,33 | 00:00:00 | | 2005-02-14 | 19,75 | 482.000 | 19,80 | 19,39 | 19,45 | 00:00:00 | | 2005-02-15 | 20,04 | 1.125.300 | 20,27 | 19,63 | 19,65 | 00:00:00 | | 2005-02-16 | 20,11 | 651.200 | 20,11 | 19,81 | 19,87 | 00:00:00 | | 2005-02-17 | 20,02 | 672.100 | 20,22 | 19,85 | 20,01 | 00:00:00 | | 2005-02-18 | 18,84 | 3.227.700 | 20,03 | 18,79 | 20,03 | 00:00:00 | | 2005-02-22 | 18,55 | 1.725.200 | 19,00 | 18,25 | 18,74 | 00:00:00 | | 2005-02-23 | 18,95 | 900.100 | 19,01 | 18,51 | 18,55 | 00:00:00 | | 2005-02-24 | 18,95 | 569.200 | 18,96 | 18,67 | 18,96 | 00:00:00 | | 2005-02-25 | 19,20 | 659.500 | 19,23 | 18,74 | 18,90 | 00:00:00 | | 2005-02-28 | 18,93 | 671.100 | 19,38 | 18,88 | 19,22 | 00:00:00 | | 2005-03-01 | 19,43 | 663.100 | 19,45 | 18,95 | 18,95 | 00:00:00 | | 2005-03-02 | 19,30 | 2.999.700 | 19,42 | 19,13 | 19,41 | 00:00:00 | | 2005-03-03 | 19,91 | 1.504.400 | 19,94 | 19,37 | 19,45 | 00:00:00 | | 2005-03-04 | 20,15 | 861.900 | 20,18 | 19,91 | 20,00 | 00:00:00 | | 2005-03-07 | 20,66 | 1.538.700 | 20,95 | 20,14 | 20,20 | 00:00:00 | | 2005-03-08 | 21,22 | 1.584.900 | 21,25 | 20,72 | 20,73 | 00:00:00 | | 2005-03-09 | 20,82 | 1.466.200 | 21,21 | 20,64 | 21,21 | 00:00:00 | | 2005-03-10 | 21,08 | 788.100 | 21,22 | 20,65 | 20,77 | 00:00:00 | | 2005-03-11 | 20,81 | 569.000 | 21,19 | 20,81 | 21,01 | 00:00:00 | | 2005-03-14 | 21,01 | 1.807.900 | 21,01 | 20,41 | 20,78 | 00:00:00 | | 2005-03-15 | 21,15 | 452.000 | 21,28 | 20,89 | 21,09 | 00:00:00 | | 2005-03-16 | 20,63 | 699.900 | 21,19 | 20,57 | 21,02 | 00:00:00 | | 2005-03-17 | 20,66 | 701.800 | 20,73 | 20,52 | 20,64 | 00:00:00 | | 2005-03-18 | 20,75 | 1.150.600 | 20,90 | 20,44 | 20,50 | 00:00:00 | | 2005-03-21 | 20,86 | 588.700 | 21,00 | 20,70 | 20,75 | 00:00:00 | | 2005-03-22 | 20,46 | 1.156.300 | 20,99 | 20,33 | 20,85 | 00:00:00 | | 2005-03-23 | 20,05 | 1.387.100 | 20,40 | 20,01 | 20,40 | 00:00:00 | | 2005-03-24 | 20,33 | 922.300 | 20,50 | 20,04 | 20,04 | 00:00:00 | | 2005-03-28 | 20,34 | 895.500 | 20,68 | 20,24 | 20,38 | 00:00:00 | | 2005-03-29 | 19,90 | 738.900 | 20,35 | 19,89 | 20,28 | 00:00:00 | | 2005-03-30 | 20,23 | 1.063.200 | 20,30 | 19,90 | 19,90 | 00:00:00 | | 2005-03-31 | 20,66 | 1.705.700 | 20,81 | 20,10 | 20,23 | 00:00:00 | | 2005-04-01 | 20,60 | 1.222.200 | 21,27 | 20,45 | 20,76 | 00:00:00 | | 2005-04-04 | 20,50 | 967.400 | 20,77 | 20,28 | 20,53 | 00:00:00 | | 2005-04-05 | 21,08 | 831.100 | 21,08 | 20,65 | 20,65 | 00:00:00 | | 2005-04-06 | 21,74 | 1.429.300 | 21,77 | 21,06 | 21,08 | 00:00:00 | | 2005-04-07 | 22,10 | 1.633.900 | 22,22 | 21,65 | 21,68 | 00:00:00 | | 2005-04-08 | 22,19 | 1.027.300 | 22,30 | 21,90 | 22,04 | 00:00:00 | | 2005-04-11 | 22,74 | 1.389.500 | 22,76 | 22,01 | 22,19 | 00:00:00 | | 2005-04-12 | 22,67 | 854.200 | 22,78 | 22,29 | 22,74 | 00:00:00 | | 2005-04-13 | 22,00 | 2.100.800 | 22,50 | 21,88 | 22,50 | 00:00:00 | | 2005-04-14 | 22,07 | 901.500 | 22,23 | 21,90 | 22,00 | 00:00:00 | | 2005-04-15 | 21,49 | 1.094.200 | 22,10 | 21,39 | 21,96 | 00:00:00 | | 2005-04-18 | 21,92 | 2.469.400 | 21,99 | 20,67 | 21,40 | 00:00:00 | | 2005-04-19 | 22,38 | 1.219.700 | 22,40 | 21,92 | 21,92 | 00:00:00 | | 2005-04-20 | 22,23 | 1.373.400 | 22,62 | 22,17 | 22,38 | 00:00:00 | | 2005-04-21 | 22,73 | 680.700 | 22,81 | 22,20 | 22,30 | 00:00:00 | | 2005-04-22 | 23,42 | 1.722.300 | 23,54 | 22,82 | 22,87 | 00:00:00 | | 2005-04-25 | 23,50 | 987.200 | 23,75 | 23,31 | 23,41 | 00:00:00 | | 2005-04-26 | 23,65 | 1.078.700 | 23,84 | 23,25 | 23,51 | 00:00:00 | | 2005-04-27 | 24,09 | 4.598.600 | 24,17 | 23,78 | 23,94 | 00:00:00 | | 2005-04-28 | 24,16 | 1.387.200 | 24,50 | 24,04 | 24,09 | 00:00:00 | | 2005-04-29 | 24,44 | 1.319.700 | 24,81 | 24,12 | 24,12 | 00:00:00 | | 2005-05-02 | 24,96 | 1.663.100 | 25,00 | 24,49 | 24,52 | 00:00:00 | | 2005-05-03 | 24,59 | 1.496.000 | 25,00 | 24,46 | 24,97 | 00:00:00 | | 2005-05-04 | 24,92 | 1.298.600 | 24,97 | 24,51 | 24,61 | 00:00:00 | | 2005-05-05 | 24,88 | 1.204.700 | 25,09 | 24,59 | 24,93 | 00:00:00 | | 2005-05-06 | 25,17 | 1.268.600 | 25,33 | 24,72 | 24,88 | 00:00:00 | | 2005-05-09 | 25,52 | 1.310.800 | 25,85 | 25,00 | 25,27 | 00:00:00 | | 2005-05-10 | 24,91 | 1.427.200 | 25,54 | 24,88 | 25,53 | 00:00:00 | | 2005-05-11 | 24,86 | 1.837.800 | 24,95 | 24,76 | 24,85 | 00:00:00 | | 2005-05-12 | 24,30 | 1.065.200 | 25,42 | 24,23 | 24,88 | 00:00:00 | | 2005-05-13 | 23,15 | 2.455.500 | 24,24 | 22,71 | 24,20 | 00:00:00 | | 2005-05-16 | 23,10 | 1.555.900 | 23,20 | 22,91 | 23,14 | 00:00:00 | | 2005-05-17 | 23,35 | 1.316.800 | 23,53 | 22,96 | 22,99 | 00:00:00 | | 2005-05-18 | 23,60 | 989.000 | 23,65 | 23,29 | 23,40 | 00:00:00 | | 2005-05-19 | 23,71 | 896.300 | 23,90 | 23,58 | 23,60 | 00:00:00 | | 2005-05-20 | 23,85 | 1.274.000 | 23,95 | 23,67 | 23,75 | 00:00:00 | | 2005-05-23 | 23,82 | 1.113.700 | 24,04 | 23,57 | 23,90 | 00:00:00 | | 2005-05-24 | 23,82 | 807.200 | 23,96 | 23,73 | 23,82 | 00:00:00 | | 2005-05-25 | 23,87 | 730.200 | 24,02 | 23,71 | 23,82 | 00:00:00 | | 2005-05-26 | 23,95 | 569.500 | 24,05 | 23,81 | 23,88 | 00:00:00 | | 2005-05-27 | 24,00 | 1.125.300 | 24,04 | 23,93 | 23,94 | 00:00:00 | | 2005-05-31 | 24,18 | 1.911.000 | 24,26 | 23,83 | 23,83 | 00:00:00 | | 2005-06-01 | 24,82 | 1.091.000 | 24,94 | 24,28 | 24,31 | 00:00:00 | | 2005-06-02 | 24,70 | 949.400 | 24,91 | 24,60 | 24,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
