Mercados españoles cerrados en 6 hrs 4 min

The AES Corp (AES.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,60+0,77 (+4,55%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202417,6017,6017,6017,6017,60100
02 may 202416,8416,8416,8416,8416,84-
30 abr 202416,5116,5116,5116,5116,51-
30 abr 20240.1725 Dividendo
29 abr 202416,0216,0216,0216,0215,85-
26 abr 202415,9015,9015,9015,9015,73-
25 abr 202416,0816,0816,0816,0815,90-
24 abr 202415,9615,9615,9615,9615,79-
23 abr 202415,6115,6115,6115,6115,44-
22 abr 202415,3615,3615,3615,3615,20-
19 abr 202415,1315,1315,1315,1314,96-
18 abr 202415,0815,0815,0815,0814,92-
17 abr 202414,9114,9114,9114,9114,75-
16 abr 202415,1415,1415,1415,1414,98-
15 abr 202415,7815,7815,7815,7815,61-
12 abr 202416,5816,5816,5816,5816,40-
11 abr 202416,3916,3916,3916,3916,21-
10 abr 202416,7716,7716,7716,7716,59-
09 abr 202416,7916,7916,7916,7916,61-
08 abr 202416,6116,6116,6116,6116,43-
05 abr 202416,7016,7016,7016,7016,52-
04 abr 202416,4716,4716,4716,4716,29-
03 abr 202416,4416,4416,4416,4416,27-
02 abr 202416,7616,7616,7616,7616,58-
28 mar 202415,7915,7915,7915,7915,62-
27 mar 202415,3215,3215,3215,3215,16-
26 mar 202415,1115,1115,1115,1114,95-
25 mar 202414,4714,4714,4714,4714,31-
22 mar 202414,4714,4714,4714,4714,31-
21 mar 202414,1814,1814,1814,1814,03-
20 mar 202414,2314,2314,2314,2314,08-
19 mar 202413,6513,6513,6513,6513,50-
18 mar 202413,7513,7513,7513,7513,60-
15 mar 202413,7613,7613,7613,7613,61-
14 mar 202414,3614,3614,3614,3614,21-
13 mar 202414,5314,5314,5314,5314,37-
12 mar 202414,9514,9514,9514,9514,79-
11 mar 202414,7814,7814,7814,7814,62-
08 mar 202414,6914,6914,6914,6914,53-
07 mar 202414,8014,8014,8014,8014,64-
06 mar 202414,8114,8114,8114,8114,65-
05 mar 202414,7514,7514,7514,7514,59-
04 mar 202414,1914,1914,1914,1914,04-
01 mar 202414,0214,0214,0214,0213,86-
29 feb 202413,8413,8413,8413,8413,69-
28 feb 202413,8813,8813,8813,8813,73-
27 feb 202414,2614,2614,2614,2614,10-
26 feb 202414,7014,7014,7014,7014,55-
23 feb 202414,7314,7314,7314,7314,57-
22 feb 202415,2015,2015,2015,2015,04-
21 feb 202415,1215,1215,1215,1214,96-
20 feb 202415,4615,4615,4615,4615,29-
19 feb 202415,5015,5015,5015,5015,33-
16 feb 202415,4915,4915,4915,4915,32-
15 feb 202414,9814,9814,9814,9814,82-
14 feb 202414,8914,8914,8914,8914,73-
13 feb 202415,5915,5915,5915,5915,42-
12 feb 202415,1815,1815,1815,1815,02-
09 feb 202414,9615,1414,9615,1414,98100
08 feb 202415,0715,0715,0715,0714,91-
07 feb 202415,2715,2715,2715,2715,10-
06 feb 202415,2915,2915,2915,2915,13-
05 feb 202415,7115,7115,7115,7115,54-
02 feb 202415,6915,6915,6915,6915,53-
01 feb 202415,4015,4015,4015,4015,23-
31 ene 202415,4915,4915,4915,4915,33-
31 ene 20240.1725 Dividendo
30 ene 202415,8615,8615,8615,8615,52-
29 ene 202415,7415,7415,7415,7415,40-
26 ene 202415,7015,7015,7015,7015,37-
25 ene 202415,1015,1015,1015,1014,77-
24 ene 202415,4115,4115,4115,4115,08-
23 ene 202415,3015,3015,3015,3014,97-
22 ene 202415,3215,3215,3215,3214,99-
19 ene 202415,8915,8915,8915,8915,55-
18 ene 202415,9015,9015,9015,9015,56-
17 ene 202416,3616,3616,3616,3616,01-
16 ene 202416,6916,6916,6916,6916,33-
15 ene 202416,3616,3616,3616,3616,01-
12 ene 202416,3616,3616,3616,3616,01-
11 ene 202417,1517,1517,1517,1516,78-
10 ene 202417,1717,1717,1717,1716,80-
09 ene 202417,3217,3217,3217,3216,95-
08 ene 202417,0117,0117,0117,0116,64-
05 ene 202417,1917,1917,1917,1916,82-
04 ene 202417,2517,2517,2517,2516,88-
03 ene 202417,5717,5717,5717,5717,19-
02 ene 202417,3917,3917,3917,3917,02-
29 dic 202317,4217,4217,4017,4017,03-
28 dic 202317,2917,2917,2917,2916,92-
27 dic 202317,4717,4717,4717,4717,09-
22 dic 202316,9916,9916,9916,9916,62-
21 dic 202316,7616,7616,7616,7616,40-
20 dic 202317,6017,6017,6017,6017,23-
19 dic 202317,3417,3417,3417,3416,97-
18 dic 202317,6717,6717,6717,6717,29-
15 dic 202317,8117,8117,8117,8117,42-
14 dic 202317,6917,6917,6917,6917,31-
13 dic 202316,8416,8416,8416,8416,48-
12 dic 202316,6816,6816,6816,6816,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...