Enchufes inteligentes que te ayudan a pagar menos de luz

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

93.60

+1.19

(+1.29%)

Al cierre: 04:00PM EDT

93.50

-0.10

(-0.11%)

Fuera de horario:

07:58PM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 jun 2022	92.51	93.89	92.42	93.60	93.60	3,647,200
23 jun 2022	91.12	92.62	90.83	92.41	92.41	2,991,900
22 jun 2022	89.48	91.16	89.47	90.31	90.31	2,632,500
21 jun 2022	88.55	90.52	88.45	89.95	89.95	3,197,400
17 jun 2022	90.10	90.29	87.63	88.41	88.41	8,000,800
16 jun 2022	89.11	89.90	88.26	89.19	89.19	3,908,000
15 jun 2022	91.11	91.91	88.69	90.65	90.65	3,954,800
14 jun 2022	93.12	93.80	89.36	90.44	90.44	3,482,800
13 jun 2022	97.10	97.58	92.61	93.01	93.01	4,241,100
10 jun 2022	97.44	99.16	97.01	98.26	98.26	3,003,000
09 jun 2022	100.47	101.18	98.17	98.26	98.26	2,279,800
08 jun 2022	102.19	102.19	100.25	100.53	100.53	1,814,500
07 jun 2022	102.24	102.54	101.11	102.43	102.43	1,461,700
06 jun 2022	102.35	102.79	101.53	102.06	102.06	1,499,000
03 jun 2022	101.91	102.49	101.63	101.95	101.95	1,682,400
02 jun 2022	102.52	102.72	100.01	102.25	102.25	2,261,200
01 jun 2022	102.65	102.90	100.88	102.04	102.04	2,234,500
31 may 2022	102.78	103.15	101.19	102.03	102.03	3,319,500
27 may 2022	102.42	103.63	101.90	103.57	103.57	2,713,400
26 may 2022	103.10	103.49	102.48	102.58	102.58	2,574,800
25 may 2022	102.35	102.99	101.75	102.48	102.48	2,393,000
24 may 2022	100.71	102.57	99.91	102.22	102.22	2,534,300
23 may 2022	100.56	101.41	99.59	100.27	100.27	2,485,500
20 may 2022	99.05	99.94	98.19	99.70	99.70	2,925,600
19 may 2022	99.47	99.59	97.57	99.04	99.04	2,749,800
18 may 2022	100.87	101.54	99.56	99.88	99.88	3,580,900
17 may 2022	99.67	100.45	98.05	100.40	100.40	2,521,200
16 may 2022	99.86	100.28	98.99	99.39	99.39	2,142,200
13 may 2022	98.75	99.82	97.89	99.69	99.69	2,270,400
12 may 2022	99.50	100.25	97.18	98.53	98.53	2,905,400
11 may 2022	98.93	101.30	98.78	99.78	99.78	3,331,400
10 may 2022	100.26	101.61	97.96	99.08	99.08	3,174,300
09 may 2022	98.90	100.74	97.80	99.69	99.69	3,170,300
09 may 2022	0.78 Dividendo
06 may 2022	99.49	100.11	98.66	99.65	98.87	3,291,000
05 may 2022	100.15	101.06	98.72	99.66	98.88	2,680,400
04 may 2022	98.97	100.91	98.59	100.72	99.93	2,987,900
03 may 2022	98.75	100.14	98.07	98.58	97.81	2,844,800
02 may 2022	99.47	100.38	96.99	98.13	97.36	2,652,900
29 abr 2022	101.93	102.24	98.82	99.11	98.33	3,589,200
28 abr 2022	100.06	102.76	98.45	102.43	101.63	4,355,000
27 abr 2022	99.45	100.90	98.20	99.53	98.75	3,436,000
26 abr 2022	100.26	101.52	99.20	99.24	98.46	2,050,800
25 abr 2022	100.49	101.04	98.53	100.50	99.71	3,140,100
22 abr 2022	102.00	102.15	100.12	100.25	99.47	2,426,500
21 abr 2022	102.54	103.51	101.95	102.12	101.32	3,004,600
20 abr 2022	102.99	103.34	102.26	102.83	102.03	2,335,100
19 abr 2022	101.82	102.64	101.53	102.43	101.63	1,892,100
18 abr 2022	102.21	102.56	101.09	101.66	100.86	1,818,200
14 abr 2022	102.73	102.76	101.87	102.04	101.24	2,188,300
13 abr 2022	102.63	102.84	101.29	102.25	101.45	1,737,400
12 abr 2022	101.47	103.03	101.02	102.31	101.51	2,493,900
11 abr 2022	103.25	103.73	101.14	101.40	100.61	3,621,200
08 abr 2022	103.58	104.14	102.70	102.99	102.18	2,180,400
07 abr 2022	104.37	104.43	102.53	103.37	102.56	3,226,300
06 abr 2022	101.49	104.81	101.27	104.49	103.67	3,364,500
05 abr 2022	100.64	102.70	100.64	101.31	100.52	2,235,300
04 abr 2022	100.85	101.09	99.17	100.65	99.86	2,580,800
01 abr 2022	99.81	101.62	98.78	101.51	100.72	2,569,100
31 mar 2022	99.81	100.67	99.52	99.77	98.99	3,670,600
30 mar 2022	98.69	99.44	98.17	99.42	98.64	2,164,100
29 mar 2022	97.46	98.81	97.35	98.69	97.92	2,943,100
28 mar 2022	96.78	97.62	95.97	97.61	96.85	2,465,400
25 mar 2022	96.35	97.39	96.35	96.84	96.08	2,032,200
24 mar 2022	96.29	97.19	95.66	96.44	95.69	3,036,600
23 mar 2022	95.20	96.48	95.04	96.01	95.26	2,989,400
22 mar 2022	94.73	95.60	94.29	95.25	94.50	3,653,900
21 mar 2022	94.00	95.40	93.96	94.69	93.95	2,426,000
18 mar 2022	94.94	95.34	93.39	94.07	93.33	5,719,000
17 mar 2022	95.22	95.97	94.76	94.94	94.20	2,863,600
16 mar 2022	95.92	96.00	93.39	95.07	94.33	2,880,000
15 mar 2022	95.54	96.16	94.86	96.11	95.36	3,673,700
14 mar 2022	95.40	96.35	94.54	94.74	94.00	2,948,400
11 mar 2022	96.35	96.83	95.21	95.54	94.79	2,254,900
10 mar 2022	94.61	96.22	93.99	95.99	95.24	2,897,900
09 mar 2022	95.90	95.90	94.20	95.01	94.27	3,006,200
08 mar 2022	97.57	98.08	95.18	95.25	94.50	3,689,900
07 mar 2022	96.01	98.15	95.15	97.26	96.50	4,111,300
04 mar 2022	93.67	96.39	93.09	96.33	95.58	4,675,100
03 mar 2022	91.42	94.69	91.42	93.98	93.24	4,173,700
02 mar 2022	89.90	91.49	89.90	91.24	90.53	3,146,500
01 mar 2022	90.35	91.68	89.66	90.21	89.50	4,013,000
28 feb 2022	88.74	90.89	88.44	90.65	89.94	5,547,300
25 feb 2022	87.19	89.57	86.90	89.46	88.76	4,073,700
24 feb 2022	87.17	87.21	84.87	86.56	85.88	6,582,000
23 feb 2022	85.99	86.18	84.43	84.64	83.98	3,615,400
22 feb 2022	85.71	86.65	85.15	85.99	85.32	2,481,200
18 feb 2022	85.30	86.37	85.01	85.71	85.04	3,909,500
17 feb 2022	85.07	85.88	84.20	85.49	84.82	3,155,000
16 feb 2022	85.63	85.93	84.37	85.41	84.74	2,622,900
15 feb 2022	86.40	86.81	84.96	85.44	84.77	3,790,700
14 feb 2022	87.93	88.05	85.43	86.18	85.51	2,659,100
11 feb 2022	87.56	88.65	87.52	87.65	86.96	3,340,500
10 feb 2022	88.59	89.00	87.19	87.39	86.71	3,065,100
09 feb 2022	90.02	90.12	89.06	89.38	88.68	2,828,700
09 feb 2022	0.78 Dividendo
08 feb 2022	90.07	90.54	89.71	90.20	88.72	2,415,300
07 feb 2022	88.78	90.38	88.78	89.81	88.34	3,011,400
04 feb 2022	89.27	90.29	88.42	89.17	87.71	3,439,600
03 feb 2022	90.00	90.60	89.61	90.19	88.71	2,529,800
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...

S&P 5003,911.74+116.01(+3.06%)

Dow Jones31,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Petróleo107.06+2.79(+2.68%)

Oro1,828.10-1.70(-0.09%)

Enchufes inteligentes que te ayudan a pagar menos de luz

American Electric Power Company, Inc. (AEP)

S&P 500
3,911.74
+116.01(+3.06%)

Dow Jones
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Petróleo
107.06
+2.79(+2.68%)

Oro
1,828.10
-1.70(-0.09%)