|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-09-26 | 30,04 | 390.400 | 30,10 | 29,74 | 29,83 | 00:00:00 | 2005-09-27 | 30,39 | 656.800 | 30,55 | 30,01 | 30,01 | 00:00:00 | 2005-09-28 | 30,85 | 1.164.000 | 30,88 | 30,31 | 30,42 | 00:00:00 | 2005-09-29 | 30,78 | 735.900 | 30,91 | 30,50 | 30,77 | 00:00:00 | 2005-09-30 | 30,72 | 517.900 | 30,90 | 30,45 | 30,80 | 00:00:00 | 2005-10-03 | 31,25 | 632.500 | 31,43 | 30,76 | 30,79 | 00:00:00 | 2005-10-04 | 30,67 | 471.400 | 31,32 | 30,62 | 31,26 | 00:00:00 | 2005-10-05 | 29,50 | 651.800 | 30,95 | 29,46 | 30,60 | 00:00:00 | 2005-10-06 | 29,21 | 1.128.500 | 29,69 | 28,80 | 29,45 | 00:00:00 | 2005-10-07 | 29,72 | 1.119.800 | 29,98 | 29,10 | 29,22 | 00:00:00 | 2005-10-10 | 29,59 | 991.400 | 30,00 | 29,47 | 29,79 | 00:00:00 | 2005-10-11 | 29,29 | 639.200 | 29,79 | 29,28 | 29,62 | 00:00:00 | 2005-10-12 | 28,65 | 817.700 | 29,78 | 28,60 | 29,29 | 00:00:00 | 2005-10-13 | 27,50 | 2.463.400 | 28,65 | 26,84 | 28,65 | 00:00:00 | 2005-10-14 | 27,84 | 2.000.500 | 27,92 | 27,50 | 27,69 | 00:00:00 | 2005-10-17 | 28,20 | 820.200 | 28,41 | 27,64 | 27,83 | 00:00:00 | 2005-10-18 | 27,97 | 705.700 | 28,28 | 27,80 | 28,27 | 00:00:00 | 2005-10-19 | 27,32 | 1.648.000 | 27,86 | 27,15 | 27,80 | 00:00:00 | 2005-10-20 | 26,97 | 6.526.500 | 27,90 | 26,74 | 27,31 | 00:00:00 | 2005-10-21 | 27,09 | 742.600 | 27,49 | 26,84 | 27,05 | 00:00:00 | 2005-10-24 | 28,00 | 741.700 | 28,00 | 27,06 | 27,15 | 00:00:00 | 2005-10-25 | 27,88 | 946.800 | 28,15 | 27,38 | 27,90 | 00:00:00 | 2005-10-26 | 27,17 | 801.600 | 27,80 | 27,06 | 27,80 | 00:00:00 | 2005-10-27 | 26,73 | 1.163.500 | 27,07 | 26,51 | 27,07 | 00:00:00 | 2005-10-28 | 27,62 | 1.263.500 | 27,72 | 26,84 | 26,90 | 00:00:00 | 2005-10-31 | 28,26 | 1.300.400 | 28,51 | 28,02 | 28,02 | 00:00:00 | 2005-11-01 | 27,94 | 1.547.800 | 28,32 | 27,83 | 28,26 | 00:00:00 | 2005-11-02 | 28,23 | 1.399.800 | 28,29 | 27,89 | 28,00 | 00:00:00 | 2005-11-03 | 28,30 | 715.400 | 28,49 | 28,20 | 28,35 | 00:00:00 | 2005-11-04 | 28,32 | 1.017.200 | 28,54 | 28,14 | 28,50 | 00:00:00 | 2005-11-07 | 28,08 | 664.200 | 28,62 | 27,87 | 28,47 | 00:00:00 | 2005-11-08 | 27,71 | 1.223.600 | 28,03 | 27,52 | 28,00 | 00:00:00 | 2005-11-09 | 27,88 | 1.063.300 | 27,98 | 27,45 | 27,70 | 00:00:00 | 2005-11-10 | 27,49 | 907.800 | 27,87 | 27,14 | 27,79 | 00:00:00 | 2005-11-11 | 27,05 | 779.300 | 27,35 | 26,93 | 27,35 | 00:00:00 | 2005-11-14 | 26,68 | 1.033.300 | 27,01 | 26,58 | 26,81 | 00:00:00 | 2005-11-15 | 26,68 | 1.747.200 | 26,96 | 26,40 | 26,52 | 00:00:00 | 2005-11-16 | 26,76 | 686.900 | 26,85 | 26,55 | 26,68 | 00:00:00 | 2005-11-17 | 27,52 | 1.152.800 | 27,55 | 27,00 | 27,01 | 00:00:00 | 2005-11-18 | 27,42 | 1.299.600 | 28,10 | 27,40 | 27,86 | 00:00:00 | 2005-11-21 | 27,56 | 1.057.600 | 27,83 | 27,49 | 27,55 | 00:00:00 | 2005-11-22 | 28,02 | 1.107.200 | 28,10 | 27,39 | 27,48 | 00:00:00 | 2005-11-23 | 28,42 | 944.700 | 28,60 | 27,85 | 27,96 | 00:00:00 | 2005-11-25 | 28,71 | 253.200 | 28,73 | 28,39 | 28,48 | 00:00:00 | 2005-11-28 | 28,25 | 1.268.400 | 28,71 | 28,22 | 28,58 | 00:00:00 | 2005-11-29 | 28,25 | 1.296.500 | 28,65 | 28,21 | 28,45 | 00:00:00 | 2005-11-30 | 27,83 | 3.874.800 | 28,54 | 27,82 | 28,29 | 00:00:00 | 2005-12-01 | 28,49 | 1.173.100 | 28,50 | 27,89 | 27,90 | 00:00:00 | 2005-12-02 | 28,66 | 1.277.700 | 28,72 | 28,35 | 28,60 | 00:00:00 | 2005-12-05 | 28,80 | 1.372.500 | 28,85 | 28,35 | 28,56 | 00:00:00 | 2005-12-06 | 29,13 | 1.192.900 | 29,38 | 28,81 | 28,81 | 00:00:00 | 2005-12-07 | 29,31 | 1.477.100 | 29,50 | 29,16 | 29,19 | 00:00:00 | 2005-12-08 | 29,90 | 1.634.000 | 29,97 | 28,98 | 29,15 | 00:00:00 | 2005-12-09 | 31,10 | 2.490.700 | 31,26 | 30,34 | 30,75 | 00:00:00 | 2005-12-12 | 31,13 | 1.509.200 | 31,25 | 30,84 | 31,10 | 00:00:00 | 2005-12-13 | 31,38 | 1.164.300 | 31,50 | 30,99 | 31,08 | 00:00:00 | 2005-12-14 | 31,58 | 1.272.000 | 31,73 | 31,23 | 31,50 | 00:00:00 | 2005-12-15 | 31,79 | 1.007.800 | 31,90 | 31,51 | 31,58 | 00:00:00 | 2005-12-16 | 32,05 | 1.592.500 | 32,32 | 31,85 | 31,85 | 00:00:00 | 2005-12-19 | 31,86 | 1.245.400 | 32,08 | 31,61 | 32,06 | 00:00:00 | 2005-12-20 | 31,77 | 910.000 | 31,95 | 31,68 | 31,95 | 00:00:00 | 2005-12-21 | 31,50 | 932.500 | 32,07 | 31,48 | 31,90 | 00:00:00 | 2005-12-22 | 32,00 | 644.900 | 32,04 | 31,50 | 31,56 | 00:00:00 | 2005-12-23 | 31,87 | 607.600 | 32,13 | 31,86 | 32,10 | 00:00:00 | 2005-12-27 | 31,55 | 951.700 | 32,04 | 31,54 | 31,90 | 00:00:00 | 2005-12-28 | 31,38 | 1.149.800 | 31,65 | 31,15 | 31,54 | 00:00:00 | 2005-12-29 | 31,69 | 752.200 | 31,90 | 31,40 | 31,43 | 00:00:00 | 2005-12-30 | 31,65 | 739.100 | 31,73 | 31,32 | 31,60 | 00:00:00 | 2006-01-03 | 32,20 | 1.368.600 | 32,24 | 31,33 | 31,65 | 00:00:00 | 2006-01-04 | 32,42 | 1.241.500 | 32,46 | 31,83 | 32,35 | 00:00:00 | 2006-01-05 | 32,00 | 696.000 | 32,55 | 31,95 | 32,49 | 00:00:00 | 2006-01-06 | 32,75 | 873.300 | 32,91 | 32,09 | 32,20 | 00:00:00 | 2006-01-09 | 32,75 | 644.700 | 32,85 | 32,56 | 32,68 | 00:00:00 | 2006-01-10 | 33,25 | 1.655.700 | 33,84 | 32,41 | 32,75 | 00:00:00 | 2006-01-11 | 33,46 | 1.083.600 | 33,59 | 33,10 | 33,20 | 00:00:00 | 2006-01-12 | 33,32 | 953.200 | 33,68 | 33,27 | 33,47 | 00:00:00 | 2006-01-13 | 34,00 | 1.100.600 | 34,20 | 33,31 | 33,40 | 00:00:00 | 2006-01-17 | 34,60 | 1.309.900 | 34,65 | 33,61 | 33,81 | 00:00:00 | 2006-01-18 | 34,84 | 2.052.800 | 35,15 | 34,32 | 34,60 | 00:00:00 | 2006-01-19 | 34,97 | 1.119.600 | 35,02 | 34,85 | 34,95 | 00:00:00 | 2006-01-20 | 34,68 | 893.900 | 34,99 | 34,68 | 34,95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|