Mercados españoles cerrados

The AES Corporation (AES)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,21+0,08 (+0,47%)
Al cierre: 04:00PM EDT
17,26 +0,05 (+0,29%)
Después del cierre: 06:09PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202417,2417,4717,1417,2117,214.771.500
25 abr 202417,1817,3617,0517,1317,134.465.600
24 abr 202416,9417,4416,8717,3717,375.290.100
23 abr 202416,6517,3316,6117,1317,135.742.400
22 abr 202416,4216,7616,1816,7016,706.514.900
19 abr 202416,2316,4916,2016,4016,407.100.700
18 abr 202416,3416,5116,1516,2716,275.497.500
17 abr 202416,0116,3315,7316,1416,147.886.800
16 abr 202416,1016,2315,8215,9115,9112.295.200
15 abr 202416,9017,2015,9216,1616,1610.443.200
12 abr 202417,7217,9716,8316,8516,857.681.300
11 abr 202417,9117,9217,4717,8217,828.324.800
10 abr 202417,8017,8217,3517,6817,686.844.500
09 abr 202418,3718,5418,0918,2918,297.805.800
08 abr 202418,2918,3818,0518,3018,307.052.000
05 abr 202418,0018,2817,7718,0818,087.587.100
04 abr 202418,2218,6518,0718,1418,149.475.600
03 abr 202417,7417,9917,6717,9017,906.434.400
02 abr 202417,9518,1117,6717,8217,827.593.100
01 abr 202418,0718,1117,6018,0718,078.752.600
28 mar 202417,3317,9817,2317,9317,9311.908.100
27 mar 202416,8817,2916,6517,2517,2510.702.700
26 mar 202416,5916,8816,4916,6416,6414.859.300
25 mar 202416,2416,5316,1716,4516,4510.622.700
22 mar 202415,9716,3415,8216,2416,2411.787.400
21 mar 202415,5515,9015,5015,7615,7634.627.800
20 mar 202415,4515,6115,2715,5415,549.195.200
19 mar 202414,9715,6814,8615,5415,548.790.800
18 mar 202415,0015,0614,7414,8814,889.107.000
15 mar 202415,0615,2614,9315,0115,0116.883.900
14 mar 202415,6515,8114,8615,0315,0314.105.300
13 mar 202416,0116,2015,7115,7515,7512.248.400
12 mar 202416,3216,3615,8015,9415,946.213.800
11 mar 202416,2816,6716,1716,3916,3910.349.400
08 mar 202416,3416,4016,0816,2516,2517.778.700
07 mar 202416,5016,5316,1516,1616,166.692.600
06 mar 202416,6116,7216,0916,2216,2213.567.000
05 mar 202416,1017,1816,0216,1516,1516.423.200
04 mar 202415,4816,2415,4316,0716,077.255.000
01 mar 202415,2015,5114,8415,4715,477.914.100
29 feb 202415,2615,5515,1415,2015,208.748.100
28 feb 202415,0215,3814,8615,0615,0611.942.400
27 feb 202415,7916,0214,6915,1015,1014.453.800
26 feb 202415,8815,9415,4115,5515,5510.295.600
23 feb 202416,0316,2115,9116,0016,005.890.600
22 feb 202416,4016,5615,9916,0016,006.579.900
21 feb 202416,4516,6416,3216,5516,554.480.900
20 feb 202416,6116,8916,4016,4216,425.732.400
16 feb 202416,5216,8516,4116,7716,775.771.600
15 feb 202416,3616,9216,3016,7816,786.395.700
14 feb 202416,1316,3615,8916,1416,147.907.900
13 feb 202416,4316,5415,7016,0016,007.946.300
12 feb 202416,5216,9016,4116,8816,886.294.100
09 feb 202416,1916,4816,1316,4616,465.498.400
08 feb 202416,2516,3315,9716,2016,206.388.900
07 feb 202416,6216,7116,1516,3216,328.234.000
06 feb 202416,4216,6516,3716,5016,505.464.400
05 feb 202416,6916,7716,2316,5116,515.550.500
02 feb 202416,7617,3016,3517,0217,0210.426.900
01 feb 202416,7317,1616,5317,1617,164.543.300
31 ene 202416,9417,0216,5816,6816,687.354.800
31 ene 20240.173 Dividendo
30 ene 202417,1717,2416,7916,9716,804.965.900
29 ene 202417,1517,3616,8317,2817,104.556.000
26 ene 202417,2317,4117,1317,1516,985.193.100
25 ene 202416,8617,4216,7217,1316,967.909.200
24 ene 202417,1017,1616,4816,5016,335.300.400
23 ene 202416,9416,9816,6216,8116,645.105.200
22 ene 202417,0017,3816,7616,7816,617.773.200
19 ene 202417,5017,5116,7816,8916,726.380.700
18 ene 202417,2817,4217,1017,3817,204.630.800
17 ene 202417,5617,8117,1517,4017,227.030.900
16 ene 202418,1418,3217,8017,8917,714.828.800
12 ene 202418,1818,5418,1818,4418,254.861.300
11 ene 202418,7218,7717,7718,0317,854.921.000
10 ene 202418,8119,0518,7318,8818,692.884.900
09 ene 202418,8019,1318,7618,8618,673.265.800
08 ene 202418,6919,2418,6919,0718,884.824.200
05 ene 202418,8019,3518,6318,8018,6112.185.600
04 ene 202419,0919,1318,7518,8718,684.501.400
03 ene 202419,1119,1618,5718,9318,747.540.700
02 ene 202419,1419,5319,0019,3419,144.785.300
29 dic 202319,1819,4119,1419,2519,053.749.600
28 dic 202319,1319,5019,1319,3519,153.077.500
27 dic 202319,3319,4019,1819,2819,082.940.900
26 dic 202319,1319,4419,0319,3619,162.204.900
22 dic 202318,9619,3218,8619,1018,912.907.700
21 dic 202318,6019,0218,5618,8518,664.595.400
20 dic 202319,3019,3318,3518,3718,186.999.800
19 dic 202319,2719,5019,1719,3619,165.259.700
18 dic 202319,4319,4418,9319,0218,834.448.500
15 dic 202319,6019,7619,1619,3519,1510.852.600
14 dic 202319,7520,2419,4519,6319,4310.522.500
13 dic 202318,3219,4218,1019,3319,1310.544.600
12 dic 202318,1318,2717,8618,2118,024.472.200
11 dic 202318,0918,3917,9018,0517,875.257.200
08 dic 202318,1518,2618,0318,2218,036.169.900
07 dic 202318,0618,3317,9418,1717,984.040.500
06 dic 202318,1318,2017,8617,9417,7610.153.300
05 dic 202317,9718,0717,7517,9417,764.779.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...