American Electric Power Co Inc (AEP.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 03 jul 2024 | 81.50 | 82.50 | 81.50 | 81.50 | 81.50 | 250 |
| 02 jul 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 5 |
| 01 jul 2024 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | - |
| 28 jun 2024 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | - |
| 27 jun 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | - |
| 26 jun 2024 | 81.00 | 81.50 | 80.50 | 80.50 | 80.50 | - |
| 25 jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 24 jun 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 21 jun 2024 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | - |
| 20 jun 2024 | 81.00 | 82.50 | 81.00 | 82.50 | 82.50 | 7 |
| 19 jun 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 18 jun 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 17 jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 14 jun 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 50 |
| 13 jun 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | - |
| 12 jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 11 jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 10 jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 07 jun 2024 | 81.50 | 82.00 | 81.00 | 81.50 | 81.50 | 103 |
| 06 jun 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 05 jun 2024 | 83.00 | 83.50 | 82.50 | 82.50 | 82.50 | 19 |
| 04 jun 2024 | 82.50 | 82.50 | 82.00 | 82.50 | 82.50 | - |
| 03 jun 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 31 may 2024 | 81.00 | 82.50 | 81.00 | 82.00 | 82.00 | 50 |
| 30 may 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 29 may 2024 | 81.00 | 81.50 | 80.50 | 80.50 | 80.50 | 7 |
| 28 may 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | - |
| 27 may 2024 | 82.00 | 82.00 | 81.50 | 82.00 | 82.00 | - |
| 24 may 2024 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | - |
| 23 may 2024 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | - |
| 22 may 2024 | 85.00 | 85.00 | 84.50 | 85.00 | 85.00 | 8 |
| 21 may 2024 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | - |
| 20 may 2024 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | 15 |
| 17 may 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 16 may 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 15 may 2024 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | - |
| 14 may 2024 | 84.50 | 84.50 | 83.50 | 83.50 | 83.50 | 50 |
| 13 may 2024 | 85.50 | 85.50 | 84.50 | 84.50 | 84.50 | 50 |
| 10 may 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 101 |
| 09 may 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 09 may 2024 | 0.88 Dividendo | |||||
| 08 may 2024 | 83.50 | 84.00 | 83.50 | 84.00 | 83.12 | - |
| 07 may 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.14 | - |
| 06 may 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 81.64 | 50 |
| 03 may 2024 | 82.50 | 82.50 | 82.00 | 82.00 | 81.14 | - |
| 02 may 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 81.64 | 100 |
| 30 abr 2024 | 80.50 | 82.00 | 79.50 | 80.50 | 79.66 | - |
| 29 abr 2024 | 79.50 | 80.50 | 79.50 | 80.50 | 79.66 | - |
| 26 abr 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 80.15 | 250 |
| 25 abr 2024 | 80.50 | 80.50 | 79.50 | 79.50 | 78.67 | 12 |
| 24 abr 2024 | 80.00 | 80.50 | 79.00 | 80.50 | 79.66 | - |
| 23 abr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.67 | - |
| 22 abr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.17 | - |
| 19 abr 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 78.17 | - |
| 18 abr 2024 | 76.00 | 77.50 | 76.00 | 77.50 | 76.69 | 60 |
| 17 abr 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 74.71 | - |
| 16 abr 2024 | 76.00 | 76.50 | 74.50 | 74.50 | 73.72 | 92 |
| 15 abr 2024 | 77.00 | 77.50 | 76.00 | 76.00 | 75.20 | - |
| 12 abr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.19 | - |
| 11 abr 2024 | 77.50 | 77.50 | 77.00 | 77.50 | 76.69 | - |
| 10 abr 2024 | 78.50 | 78.50 | 77.00 | 77.00 | 76.19 | - |
| 09 abr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.69 | - |
| 08 abr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.19 | - |
| 05 abr 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 77.18 | 100 |
| 04 abr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.69 | 20 |
| 03 abr 2024 | 78.50 | 79.50 | 78.00 | 78.00 | 77.18 | 233 |
| 02 abr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.68 | - |
| 28 mar 2024 | 78.41 | 79.00 | 78.41 | 79.00 | 78.17 | - |
| 27 mar 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 75.46 | - |
| 26 mar 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 75.48 | - |
| 25 mar 2024 | 76.51 | 76.62 | 76.51 | 76.51 | 75.71 | - |
| 22 mar 2024 | 76.61 | 76.80 | 76.37 | 76.80 | 76.00 | - |
| 21 mar 2024 | 75.99 | 76.81 | 75.99 | 76.81 | 76.01 | - |
| 20 mar 2024 | 76.49 | 77.11 | 76.49 | 76.76 | 75.96 | 10 |
| 19 mar 2024 | 75.44 | 76.77 | 75.44 | 76.77 | 75.97 | - |
| 18 mar 2024 | 75.31 | 75.89 | 75.31 | 75.71 | 74.92 | - |
| 15 mar 2024 | 75.22 | 75.30 | 75.22 | 75.30 | 74.51 | - |
| 14 mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.01 | - |
| 13 mar 2024 | 76.22 | 76.30 | 75.60 | 75.60 | 74.81 | - |
| 12 mar 2024 | 76.48 | 76.67 | 76.23 | 76.32 | 75.52 | - |
| 11 mar 2024 | 76.40 | 76.40 | 75.52 | 75.97 | 75.17 | - |
| 08 mar 2024 | 76.80 | 76.98 | 76.24 | 76.98 | 76.17 | - |
| 07 mar 2024 | 76.70 | 77.68 | 76.70 | 77.00 | 76.19 | - |
| 06 mar 2024 | 77.23 | 77.75 | 77.09 | 77.09 | 76.28 | - |
| 05 mar 2024 | 77.90 | 79.11 | 77.90 | 77.98 | 77.16 | 250 |
| 04 mar 2024 | 78.03 | 78.43 | 77.67 | 78.43 | 77.61 | - |
| 01 mar 2024 | 78.37 | 78.59 | 78.21 | 78.21 | 77.39 | 85 |
| 29 feb 2024 | 76.72 | 77.41 | 76.72 | 77.41 | 76.60 | 37 |
| 28 feb 2024 | 76.93 | 76.93 | 76.23 | 76.56 | 75.76 | - |
| 27 feb 2024 | 76.26 | 76.26 | 75.55 | 76.00 | 75.20 | - |
| 26 feb 2024 | 75.90 | 75.91 | 75.69 | 75.69 | 74.90 | - |
| 23 feb 2024 | 75.63 | 76.44 | 75.63 | 76.44 | 75.64 | - |
| 22 feb 2024 | 75.73 | 75.99 | 75.58 | 75.58 | 74.79 | 150 |
| 21 feb 2024 | 74.59 | 74.89 | 74.59 | 74.59 | 73.81 | 80 |
| 20 feb 2024 | 74.96 | 75.51 | 74.72 | 74.72 | 73.94 | - |
| 19 feb 2024 | 75.34 | 75.54 | 75.34 | 75.54 | 74.75 | - |
| 16 feb 2024 | 75.34 | 75.45 | 75.34 | 75.45 | 74.66 | - |
| 15 feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.63 | - |
| 14 feb 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 72.60 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.