|
 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 | | 2002-07-24 | 18,30 | 2.986.500 | 19,75 | 16,40 | 16,40 | 00:00:00 | | 2002-07-25 | 17,40 | 2.594.100 | 18,99 | 17,40 | 18,30 | 00:00:00 | | 2002-07-26 | 17,52 | 2.064.200 | 18,71 | 17,50 | 17,62 | 00:00:00 | | 2002-07-29 | 17,39 | 2.196.400 | 18,14 | 17,05 | 18,10 | 00:00:00 | | 2002-07-30 | 18,08 | 3.073.100 | 18,87 | 17,15 | 17,40 | 00:00:00 | | 2002-07-31 | 21,05 | 4.544.600 | 21,05 | 17,10 | 18,08 | 00:00:00 | | 2002-08-01 | 20,35 | 2.481.600 | 21,20 | 20,15 | 21,05 | 00:00:00 | | 2002-08-02 | 19,76 | 1.077.900 | 20,59 | 19,38 | 20,35 | 00:00:00 | | 2002-08-05 | 19,06 | 1.022.200 | 20,50 | 19,00 | 19,80 | 00:00:00 | | 2002-08-06 | 19,75 | 1.182.200 | 19,90 | 19,30 | 19,30 | 00:00:00 | | 2002-08-07 | 19,45 | 1.112.100 | 20,30 | 18,90 | 20,10 | 00:00:00 | | 2002-08-08 | 19,30 | 1.337.900 | 19,75 | 18,94 | 19,54 | 00:00:00 | | 2002-08-09 | 19,88 | 1.365.300 | 20,10 | 18,76 | 19,23 | 00:00:00 | | 2002-08-12 | 21,40 | 1.559.700 | 21,42 | 19,65 | 19,88 | 00:00:00 | | 2002-08-13 | 20,44 | 1.260.500 | 21,40 | 20,44 | 21,40 | 00:00:00 | | 2002-08-14 | 21,16 | 953.800 | 21,17 | 20,14 | 20,41 | 00:00:00 | | 2002-08-15 | 21,63 | 717.800 | 21,78 | 21,05 | 21,48 | 00:00:00 | | 2002-08-16 | 20,63 | 1.212.700 | 21,50 | 20,40 | 21,50 | 00:00:00 | | 2002-08-19 | 20,90 | 1.105.300 | 20,95 | 20,15 | 20,53 | 00:00:00 | | 2002-08-20 | 20,89 | 880.800 | 21,20 | 20,60 | 20,80 | 00:00:00 | | 2002-08-21 | 21,88 | 882.500 | 21,95 | 20,65 | 21,00 | 00:00:00 | | 2002-08-22 | 23,18 | 1.618.300 | 23,38 | 21,84 | 21,88 | 00:00:00 | | 2002-08-23 | 22,87 | 1.148.900 | 23,15 | 22,62 | 23,00 | 00:00:00 | | 2002-08-26 | 22,60 | 662.000 | 23,20 | 22,40 | 22,90 | 00:00:00 | | 2002-08-27 | 22,96 | 1.347.300 | 23,63 | 22,70 | 22,90 | 00:00:00 | | 2002-08-28 | 21,92 | 958.700 | 22,52 | 21,86 | 22,50 | 00:00:00 | | 2002-08-29 | 21,11 | 1.672.000 | 21,93 | 20,75 | 21,92 | 00:00:00 | | 2002-08-30 | 20,65 | 1.368.800 | 21,25 | 20,52 | 21,25 | 00:00:00 | | 2002-09-03 | 19,37 | 2.218.500 | 20,65 | 19,37 | 20,65 | 00:00:00 | | 2002-09-04 | 19,47 | 2.285.500 | 19,54 | 18,60 | 19,50 | 00:00:00 | | 2002-09-05 | 19,18 | 1.915.100 | 19,66 | 19,07 | 19,47 | 00:00:00 | | 2002-09-06 | 17,69 | 4.920.500 | 18,90 | 17,35 | 18,90 | 00:00:00 | | 2002-09-09 | 17,41 | 5.019.100 | 17,90 | 16,75 | 17,74 | 00:00:00 | | 2002-09-10 | 17,00 | 2.194.500 | 17,41 | 16,90 | 17,41 | 00:00:00 | | 2002-09-11 | 17,34 | 1.334.500 | 17,48 | 17,00 | 17,35 | 00:00:00 | | 2002-09-12 | 15,85 | 4.126.600 | 17,09 | 15,75 | 17,00 | 00:00:00 | | 2002-09-13 | 15,77 | 2.782.900 | 16,24 | 15,67 | 15,85 | 00:00:00 | | 2002-09-16 | 16,12 | 1.663.300 | 16,22 | 15,36 | 15,85 | 00:00:00 | | 2002-09-17 | 14,82 | 1.951.200 | 16,60 | 14,81 | 16,40 | 00:00:00 | | 2002-09-18 | 15,20 | 2.475.800 | 15,45 | 14,34 | 14,82 | 00:00:00 | | 2002-09-19 | 14,71 | 1.448.300 | 15,25 | 14,70 | 15,00 | 00:00:00 | | 2002-09-20 | 13,99 | 2.400.200 | 14,60 | 13,79 | 14,60 | 00:00:00 | | 2002-09-23 | 13,61 | 2.271.800 | 13,98 | 13,15 | 13,90 | 00:00:00 | | 2002-09-24 | 11,73 | 6.015.800 | 13,25 | 11,70 | 13,25 | 00:00:00 | | 2002-09-25 | 12,39 | 4.497.100 | 12,85 | 11,74 | 11,74 | 00:00:00 | | 2002-09-26 | 13,07 | 3.845.100 | 13,31 | 12,60 | 12,65 | 00:00:00 | | 2002-09-27 | 12,86 | 2.178.600 | 13,38 | 12,75 | 13,20 | 00:00:00 | | 2002-09-30 | 13,10 | 1.640.500 | 13,31 | 12,35 | 12,86 | 00:00:00 | | 2002-10-01 | 12,00 | 5.273.000 | 13,85 | 11,81 | 13,85 | 00:00:00 | | 2002-10-02 | 10,16 | 9.939.400 | 12,01 | 9,39 | 12,01 | 00:00:00 | | 2002-10-03 | 8,80 | 4.785.800 | 10,24 | 8,77 | 10,16 | 00:00:00 | | 2002-10-04 | 7,88 | 4.456.100 | 8,99 | 7,77 | 8,60 | 00:00:00 | | 2002-10-07 | 7,52 | 2.535.000 | 8,30 | 7,52 | 7,88 | 00:00:00 | | 2002-10-08 | 3,80 | 12.688.200 | 5,03 | 3,25 | 3,95 | 00:00:00 | | 2002-10-09 | 4,05 | 12.584.000 | 4,63 | 2,95 | 3,51 | 00:00:00 | | 2002-10-10 | 4,40 | 5.069.600 | 4,78 | 4,02 | 4,25 | 00:00:00 | | 2002-10-11 | 4,72 | 3.440.900 | 4,84 | 4,50 | 4,70 | 00:00:00 | | 2002-10-14 | 4,75 | 1.983.100 | 4,80 | 4,30 | 4,73 | 00:00:00 | | 2002-10-15 | 4,70 | 1.934.000 | 4,99 | 4,48 | 4,90 | 00:00:00 | | 2002-10-16 | 4,41 | 1.557.900 | 4,70 | 4,30 | 4,70 | 00:00:00 | | 2002-10-17 | 4,72 | 1.366.000 | 4,83 | 4,42 | 4,65 | 00:00:00 | | 2002-10-18 | 4,90 | 1.424.000 | 4,90 | 4,40 | 4,70 | 00:00:00 | | 2002-10-21 | 6,20 | 3.427.400 | 7,00 | 4,91 | 4,91 | 00:00:00 | | 2002-10-22 | 5,97 | 2.214.700 | 6,42 | 5,80 | 6,20 | 00:00:00 | | 2002-10-23 | 6,15 | 1.011.800 | 6,15 | 5,85 | 5,95 | 00:00:00 | | 2002-10-24 | 6,00 | 1.452.400 | 6,35 | 5,97 | 6,15 | 00:00:00 | | 2002-10-25 | 6,05 | 883.000 | 6,10 | 5,86 | 5,95 | 00:00:00 | | 2002-10-28 | 6,05 | 1.197.000 | 6,40 | 6,00 | 6,08 | 00:00:00 | | 2002-10-29 | 5,80 | 1.112.200 | 6,18 | 5,60 | 6,18 | 00:00:00 | | 2002-10-30 | 5,70 | 3.570.400 | 5,80 | 4,83 | 5,10 | 00:00:00 | | 2002-10-31 | 5,70 | 1.307.500 | 5,95 | 5,49 | 5,67 | 00:00:00 | | 2002-11-01 | 5,61 | 1.068.800 | 5,78 | 5,50 | 5,50 | 00:00:00 | | 2002-11-04 | 5,78 | 1.863.600 | 5,85 | 5,15 | 5,51 | 00:00:00 | | 2002-11-05 | 5,73 | 1.165.500 | 5,77 | 5,41 | 5,77 | 00:00:00 | | 2002-11-06 | 5,99 | 1.301.600 | 6,01 | 5,51 | 5,61 | 00:00:00 | | 2002-11-07 | 5,55 | 979.200 | 5,97 | 5,50 | 5,91 | 00:00:00 | | 2002-11-08 | 5,14 | 1.327.700 | 5,71 | 5,09 | 5,56 | 00:00:00 | | 2002-11-11 | 5,12 | 857.400 | 5,29 | 4,97 | 5,19 | 00:00:00 | | 2002-11-12 | 5,09 | 982.200 | 5,34 | 4,90 | 5,15 | 00:00:00 | | 2002-11-13 | 4,85 | 1.082.700 | 5,12 | 4,80 | 5,08 | 00:00:00 | | 2002-11-14 | 4,85 | 2.462.300 | 5,00 | 4,55 | 4,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
