|
 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 | | 2001-04-10 | 47,03 | 339.100 | 47,42 | 46,50 | 46,75 | 00:00:00 | | 2001-04-11 | 47,08 | 339.400 | 47,46 | 46,50 | 47,03 | 00:00:00 | | 2001-04-12 | 47,27 | 287.500 | 47,40 | 46,43 | 47,18 | 00:00:00 | | 2001-04-16 | 48,00 | 286.500 | 48,10 | 47,27 | 47,27 | 00:00:00 | | 2001-04-17 | 48,50 | 565.100 | 48,89 | 47,85 | 47,90 | 00:00:00 | | 2001-04-18 | 47,72 | 514.700 | 49,39 | 47,50 | 48,95 | 00:00:00 | | 2001-04-19 | 47,39 | 412.600 | 48,00 | 47,06 | 47,75 | 00:00:00 | | 2001-04-20 | 47,15 | 345.300 | 47,72 | 46,70 | 47,28 | 00:00:00 | | 2001-04-23 | 47,30 | 325.400 | 47,99 | 46,90 | 47,25 | 00:00:00 | | 2001-04-24 | 48,08 | 592.600 | 48,25 | 47,25 | 47,31 | 00:00:00 | | 2001-04-25 | 48,29 | 637.400 | 48,56 | 48,05 | 48,08 | 00:00:00 | | 2001-04-26 | 48,70 | 711.600 | 49,20 | 48,20 | 48,29 | 00:00:00 | | 2001-04-27 | 50,60 | 6.803.000 | 51,30 | 48,75 | 48,95 | 00:00:00 | | 2001-04-30 | 51,16 | 1.629.900 | 51,16 | 50,25 | 50,50 | 00:00:00 | | 2001-05-01 | 51,38 | 889.000 | 51,75 | 50,55 | 51,75 | 00:00:00 | | 2001-05-02 | 50,36 | 695.900 | 51,20 | 49,45 | 51,20 | 00:00:00 | | 2001-05-03 | 49,92 | 538.000 | 50,25 | 49,60 | 50,25 | 00:00:00 | | 2001-05-04 | 51,00 | 446.900 | 51,00 | 49,70 | 50,00 | 00:00:00 | | 2001-05-07 | 52,00 | 873.900 | 52,00 | 50,70 | 51,00 | 00:00:00 | | 2001-05-08 | 51,58 | 409.600 | 51,80 | 51,15 | 51,60 | 00:00:00 | | 2001-05-09 | 51,84 | 291.900 | 51,99 | 51,40 | 51,50 | 00:00:00 | | 2001-05-10 | 52,15 | 388.400 | 52,40 | 51,60 | 52,40 | 00:00:00 | | 2001-05-11 | 53,05 | 446.600 | 53,05 | 52,16 | 52,65 | 00:00:00 | | 2001-05-14 | 53,25 | 520.500 | 53,85 | 53,05 | 53,05 | 00:00:00 | | 2001-05-15 | 53,35 | 378.600 | 53,35 | 52,65 | 52,70 | 00:00:00 | | 2001-05-16 | 53,92 | 362.700 | 53,98 | 52,62 | 53,35 | 00:00:00 | | 2001-05-17 | 53,40 | 308.700 | 54,10 | 53,24 | 53,92 | 00:00:00 | | 2001-05-18 | 53,80 | 278.500 | 53,95 | 53,17 | 53,30 | 00:00:00 | | 2001-05-21 | 54,60 | 418.000 | 54,62 | 53,55 | 54,00 | 00:00:00 | | 2001-05-22 | 54,40 | 328.100 | 54,58 | 54,15 | 54,45 | 00:00:00 | | 2001-05-23 | 54,79 | 454.000 | 54,85 | 53,91 | 54,60 | 00:00:00 | | 2001-05-24 | 54,70 | 350.700 | 55,09 | 54,21 | 55,00 | 00:00:00 | | 2001-05-25 | 53,65 | 673.800 | 54,75 | 53,40 | 54,61 | 00:00:00 | | 2001-05-29 | 52,85 | 752.100 | 53,65 | 51,80 | 53,65 | 00:00:00 | | 2001-05-30 | 52,43 | 567.900 | 52,98 | 52,30 | 52,35 | 00:00:00 | | 2001-05-31 | 53,20 | 599.600 | 53,30 | 52,42 | 52,49 | 00:00:00 | | 2001-06-01 | 53,00 | 604.600 | 54,20 | 52,39 | 54,20 | 00:00:00 | | 2001-06-04 | 52,45 | 521.000 | 53,00 | 52,30 | 53,00 | 00:00:00 | | 2001-06-05 | 50,96 | 1.155.900 | 52,44 | 50,80 | 52,44 | 00:00:00 | | 2001-06-06 | 50,39 | 561.200 | 51,10 | 50,14 | 51,05 | 00:00:00 | | 2001-06-07 | 49,97 | 994.800 | 50,45 | 49,16 | 50,40 | 00:00:00 | | 2001-06-08 | 50,04 | 467.500 | 50,10 | 49,44 | 50,00 | 00:00:00 | | 2001-06-11 | 50,78 | 413.800 | 50,89 | 50,15 | 50,20 | 00:00:00 | | 2001-06-12 | 50,89 | 519.000 | 51,25 | 50,35 | 50,78 | 00:00:00 | | 2001-06-13 | 49,97 | 541.000 | 51,39 | 49,70 | 51,25 | 00:00:00 | | 2001-06-14 | 47,93 | 1.451.200 | 49,10 | 47,50 | 49,10 | 00:00:00 | | 2001-06-15 | 49,05 | 974.800 | 49,75 | 48,22 | 48,30 | 00:00:00 | | 2001-06-18 | 48,70 | 556.200 | 49,40 | 48,60 | 49,35 | 00:00:00 | | 2001-06-19 | 49,36 | 452.300 | 49,56 | 48,69 | 49,25 | 00:00:00 | | 2001-06-20 | 48,94 | 578.300 | 49,90 | 48,72 | 49,46 | 00:00:00 | | 2001-06-21 | 47,00 | 760.900 | 49,15 | 46,78 | 49,15 | 00:00:00 | | 2001-06-22 | 46,70 | 964.100 | 47,40 | 45,50 | 47,00 | 00:00:00 | | 2001-06-25 | 46,52 | 402.600 | 47,05 | 46,35 | 47,00 | 00:00:00 | | 2001-06-26 | 47,18 | 649.200 | 47,45 | 46,00 | 46,45 | 00:00:00 | | 2001-06-27 | 47,77 | 524.600 | 47,90 | 46,50 | 47,10 | 00:00:00 | | 2001-06-28 | 47,70 | 309.700 | 48,26 | 47,45 | 47,95 | 00:00:00 | | 2001-06-29 | 48,25 | 619.600 | 48,40 | 47,20 | 47,70 | 00:00:00 | | 2001-07-02 | 48,40 | 440.800 | 48,65 | 48,05 | 48,25 | 00:00:00 | | 2001-07-03 | 48,40 | 179.300 | 48,48 | 48,00 | 48,40 | 00:00:00 | | 2001-07-05 | 48,52 | 523.900 | 48,60 | 48,02 | 48,15 | 00:00:00 | | 2001-07-06 | 48,72 | 357.600 | 49,00 | 48,50 | 48,72 | 00:00:00 | | 2001-07-09 | 48,75 | 379.700 | 48,88 | 48,45 | 48,72 | 00:00:00 | | 2001-07-10 | 48,82 | 254.300 | 49,13 | 48,52 | 48,75 | 00:00:00 | | 2001-07-11 | 48,50 | 270.300 | 49,25 | 48,19 | 49,05 | 00:00:00 | | 2001-07-12 | 48,55 | 305.600 | 48,55 | 47,73 | 48,00 | 00:00:00 | | 2001-07-13 | 48,55 | 342.600 | 48,71 | 48,03 | 48,35 | 00:00:00 | | 2001-07-16 | 48,35 | 332.800 | 49,15 | 48,15 | 48,30 | 00:00:00 | | 2001-07-17 | 47,70 | 285.000 | 48,40 | 47,45 | 48,10 | 00:00:00 | | 2001-07-18 | 47,72 | 303.800 | 48,05 | 47,42 | 47,60 | 00:00:00 | | 2001-07-19 | 47,40 | 383.900 | 48,10 | 46,90 | 47,72 | 00:00:00 | | 2001-07-20 | 44,76 | 1.843.000 | 46,40 | 43,48 | 46,20 | 00:00:00 | | 2001-07-23 | 42,65 | 1.388.500 | 45,03 | 42,00 | 45,01 | 00:00:00 | | 2001-07-24 | 40,59 | 1.525.100 | 42,80 | 40,15 | 42,65 | 00:00:00 | | 2001-07-25 | 42,50 | 1.519.900 | 42,64 | 40,20 | 40,75 | 00:00:00 | | 2001-07-26 | 43,85 | 895.700 | 44,00 | 42,65 | 42,95 | 00:00:00 | | 2001-07-27 | 43,77 | 938.400 | 44,70 | 43,10 | 44,65 | 00:00:00 | | 2001-07-30 | 43,45 | 819.200 | 43,90 | 42,42 | 43,77 | 00:00:00 | | 2001-07-31 | 43,12 | 545.200 | 43,45 | 42,50 | 43,45 | 00:00:00 | | 2001-08-01 | 43,48 | 495.800 | 43,60 | 42,40 | 43,15 | 00:00:00 | | 2001-08-02 | 44,55 | 684.500 | 44,70 | 43,20 | 43,50 | 00:00:00 | | 2001-08-03 | 44,78 | 284.000 | 45,15 | 44,00 | 44,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
