Mercados españoles cerrados en 4 hrs 34 min

The AES Corp (AES.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,73+0,15 (+0,84%)
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202417,7317,7317,7317,7317,731500
27 jun 202417,5917,5917,5917,5917,59-
26 jun 202417,5917,5917,5917,5917,59-
25 jun 202417,5917,5917,5917,5917,59-
24 jun 202417,3717,3717,3717,3717,37-
21 jun 202417,7117,7117,7117,7117,71-
20 jun 202417,7117,7117,7117,7117,71-
19 jun 202417,7117,7117,7117,7117,71-
18 jun 202417,7117,7117,7117,7117,71-
17 jun 202418,1918,1918,1918,1918,19-
14 jun 202418,3318,3318,3318,3318,33-
13 jun 202418,3318,3318,3318,3318,33-
12 jun 202418,5818,5818,5818,5818,58-
11 jun 202418,8018,8018,8018,8018,80-
10 jun 202418,5818,5818,5818,5818,58-
07 jun 202418,8218,8218,8218,8218,82-
06 jun 202419,0619,0619,0619,0619,06-
05 jun 202418,9818,9818,9818,9818,98-
04 jun 202419,1519,1519,1519,1519,15-
03 jun 202419,9920,2519,9920,2520,251500
31 may 202419,9919,9919,9919,9919,99-
30 may 202419,2419,2419,2419,2419,24-
29 may 202419,2419,2419,2419,2419,24-
28 may 202419,2019,2019,2019,2019,20-
27 may 202419,2019,2019,2019,2019,20-
24 may 202419,1119,1119,1119,1119,11-
23 may 202419,4619,4619,4619,4619,46-
22 may 202419,4619,4619,4619,4619,46-
21 may 202419,5019,5019,5019,5019,50-
20 may 202419,5019,5019,5019,5019,50-
17 may 202419,4419,4419,4419,4419,44-
16 may 202419,3619,3619,3619,3619,36-
15 may 202418,6818,6818,6818,6818,68-
14 may 202418,4918,4918,4918,4918,49-
13 may 202418,4918,4918,4918,4918,49-
10 may 202418,4918,4918,4918,4918,49-
09 may 202417,9417,9417,9417,9417,94-
08 may 202417,4717,4717,4717,4717,47-
07 may 202417,4717,4717,4717,4717,47-
06 may 202417,4517,4517,4517,4517,45-
03 may 202417,6017,6017,6017,6017,60-
02 may 202416,8416,8416,8416,8416,84-
30 abr 202416,5116,5116,5116,5116,51-
30 abr 20240.1725 Dividendo
29 abr 202416,0816,0816,0816,0815,91-
26 abr 202416,0816,0816,0816,0815,91-
25 abr 202416,0816,0816,0816,0815,91-
24 abr 202415,9615,9615,9615,9615,79-
23 abr 202415,6115,6115,6115,6115,44-
22 abr 202415,3615,3615,3615,3615,19-
19 abr 202415,1315,1315,1315,1314,96-
18 abr 202415,0815,0815,0815,0814,92-
17 abr 202415,0515,0515,0515,0514,89-
16 abr 202415,2715,2715,2715,2715,11-
15 abr 202415,9515,9515,9515,9515,78-
12 abr 202416,5716,5716,5716,5716,40-
11 abr 202416,5216,5216,5216,5216,34-
10 abr 202416,7916,7916,7916,7916,61-
09 abr 202416,7916,7916,7916,7916,61-
08 abr 202416,7016,7016,7016,7016,52-
05 abr 202416,7016,7016,7016,7016,52-
04 abr 202416,5916,5916,5916,5916,41-
03 abr 202416,5916,5916,5916,5916,41-
02 abr 202416,7616,7616,7616,7616,58-
28 mar 202415,8115,8115,8115,8115,64-
27 mar 202415,3215,3215,3215,3215,16-
26 mar 202415,1115,1115,1115,1114,95-
25 mar 202414,8914,8914,8914,8914,73-
22 mar 202414,4714,4714,4714,4714,31-
21 mar 202414,2314,2314,2314,2314,08-
20 mar 202414,2314,2314,2314,2314,08-
19 mar 202413,7913,7913,7913,7913,64-
18 mar 202413,8513,8513,8513,8513,71-
15 mar 202413,8713,8713,8713,8713,72-
14 mar 202414,4814,4814,4814,4814,33-
13 mar 202414,6514,6514,6514,6514,49-
12 mar 202414,9514,9514,9514,9514,79-
11 mar 202414,8114,8114,8114,8114,65-
08 mar 202414,8114,8114,8114,8114,65-
07 mar 202414,8114,8114,8114,8114,65-
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 202413,9413,9413,9413,9413,80-
28 feb 202413,9813,9813,9813,9813,83-
27 feb 202414,4314,4314,4314,4314,28-
26 feb 202414,8214,8214,8214,8214,66-
23 feb 202414,8514,8514,8514,8514,69-
22 feb 202415,2415,2415,2415,2415,08-
21 feb 202415,2415,2415,2415,2415,08-
20 feb 202415,5015,5015,5015,5015,33-
19 feb 202415,5015,5015,5015,5015,33-
16 feb 202415,4915,4915,4915,4915,32-
15 feb 202415,0215,0215,0215,0214,86-
14 feb 202415,0215,0215,0215,0214,86-
13 feb 202415,5915,5915,5915,5915,42-
12 feb 202415,1815,1815,1815,1815,02-
09 feb 202415,1015,1015,1015,1014,93-
08 feb 202415,2015,2015,2015,2015,04-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...