The AES Corporation (AES)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 17.13 | 18.14 | 17.13 | 18.13 | 18.13 | 5,483,700 |
| 30 nov 2023 | 17.29 | 17.52 | 17.04 | 17.21 | 17.21 | 8,903,800 |
| 29 nov 2023 | 17.29 | 17.48 | 17.00 | 17.22 | 17.22 | 5,351,400 |
| 28 nov 2023 | 16.94 | 17.27 | 16.77 | 17.17 | 17.17 | 3,751,000 |
| 27 nov 2023 | 16.89 | 16.97 | 16.68 | 16.91 | 16.91 | 4,581,000 |
| 24 nov 2023 | 16.87 | 17.08 | 16.86 | 16.93 | 16.93 | 2,055,800 |
| 22 nov 2023 | 16.86 | 16.92 | 16.63 | 16.91 | 16.91 | 4,408,200 |
| 21 nov 2023 | 17.12 | 17.19 | 16.63 | 16.74 | 16.74 | 5,930,500 |
| 20 nov 2023 | 16.93 | 17.26 | 16.67 | 17.21 | 17.21 | 4,738,200 |
| 17 nov 2023 | 17.08 | 17.12 | 16.84 | 17.01 | 17.01 | 4,858,200 |
| 16 nov 2023 | 17.07 | 17.19 | 16.75 | 16.91 | 16.91 | 4,826,900 |
| 15 nov 2023 | 16.84 | 17.27 | 16.78 | 17.01 | 17.01 | 7,047,100 |
| 14 nov 2023 | 16.17 | 16.96 | 16.15 | 16.94 | 16.94 | 7,531,900 |
| 13 nov 2023 | 15.74 | 15.90 | 15.51 | 15.54 | 15.54 | 5,024,900 |
| 10 nov 2023 | 15.78 | 15.92 | 15.58 | 15.70 | 15.70 | 4,816,000 |
| 09 nov 2023 | 16.30 | 16.34 | 15.59 | 15.63 | 15.63 | 6,536,000 |
| 08 nov 2023 | 16.37 | 16.40 | 16.08 | 16.22 | 16.22 | 6,343,200 |
| 07 nov 2023 | 16.40 | 16.43 | 16.10 | 16.14 | 16.14 | 5,877,500 |
| 06 nov 2023 | 16.63 | 16.92 | 16.32 | 16.34 | 16.34 | 9,131,900 |
| 03 nov 2023 | 16.00 | 16.84 | 15.63 | 16.79 | 16.79 | 12,325,300 |
| 02 nov 2023 | 15.03 | 15.52 | 15.00 | 15.50 | 15.50 | 12,379,500 |
| 01 nov 2023 | 14.93 | 14.95 | 14.70 | 14.85 | 14.85 | 15,484,100 |
| 31 oct 2023 | 14.90 | 14.93 | 14.67 | 14.90 | 14.90 | 8,905,100 |
| 31 oct 2023 | 0.166 Dividendo | |||||
| 30 oct 2023 | 14.90 | 15.08 | 14.72 | 14.95 | 14.78 | 9,187,600 |
| 27 oct 2023 | 14.81 | 14.96 | 14.53 | 14.75 | 14.59 | 18,329,700 |
| 26 oct 2023 | 14.73 | 14.97 | 14.65 | 14.90 | 14.73 | 6,991,000 |
| 25 oct 2023 | 14.34 | 14.70 | 14.33 | 14.68 | 14.52 | 7,998,400 |
| 24 oct 2023 | 14.16 | 14.57 | 14.15 | 14.53 | 14.37 | 8,650,500 |
| 23 oct 2023 | 13.62 | 14.29 | 13.55 | 14.00 | 13.84 | 8,186,800 |
| 20 oct 2023 | 13.75 | 13.94 | 13.60 | 13.83 | 13.68 | 12,450,700 |
| 19 oct 2023 | 13.78 | 14.12 | 13.77 | 13.84 | 13.69 | 10,553,100 |
| 18 oct 2023 | 13.68 | 13.90 | 13.57 | 13.87 | 13.72 | 11,462,800 |
| 17 oct 2023 | 13.42 | 13.91 | 13.35 | 13.75 | 13.60 | 8,952,700 |
| 16 oct 2023 | 13.26 | 13.82 | 13.17 | 13.71 | 13.56 | 10,671,300 |
| 13 oct 2023 | 13.19 | 13.39 | 13.04 | 13.16 | 13.01 | 9,307,300 |
| 12 oct 2023 | 13.19 | 13.23 | 12.87 | 13.05 | 12.91 | 13,743,600 |
| 11 oct 2023 | 13.09 | 13.42 | 12.88 | 13.39 | 13.24 | 9,173,400 |
| 10 oct 2023 | 12.86 | 13.25 | 12.70 | 13.00 | 12.86 | 10,449,600 |
| 09 oct 2023 | 12.45 | 12.76 | 12.38 | 12.68 | 12.54 | 12,585,200 |
| 06 oct 2023 | 12.10 | 12.50 | 11.43 | 12.45 | 12.31 | 27,874,300 |
| 05 oct 2023 | 13.14 | 13.14 | 12.36 | 12.61 | 12.47 | 16,193,800 |
| 04 oct 2023 | 13.61 | 13.66 | 12.92 | 13.20 | 13.05 | 10,910,000 |
| 03 oct 2023 | 13.90 | 14.00 | 13.24 | 13.54 | 13.39 | 16,112,300 |
| 02 oct 2023 | 15.08 | 15.13 | 14.10 | 14.16 | 14.00 | 9,800,200 |
| 29 sept 2023 | 15.11 | 15.44 | 15.02 | 15.20 | 15.03 | 9,409,300 |
| 28 sept 2023 | 16.08 | 16.14 | 14.85 | 14.88 | 14.71 | 10,088,100 |
| 27 sept 2023 | 15.86 | 15.97 | 15.63 | 15.93 | 15.75 | 6,600,800 |
| 26 sept 2023 | 16.17 | 16.22 | 15.75 | 15.86 | 15.68 | 6,904,400 |
| 25 sept 2023 | 15.85 | 16.27 | 15.77 | 16.24 | 16.06 | 7,299,600 |
| 22 sept 2023 | 16.34 | 16.41 | 15.92 | 15.96 | 15.78 | 6,984,700 |
| 21 sept 2023 | 16.60 | 16.77 | 16.42 | 16.43 | 16.25 | 5,510,700 |
| 20 sept 2023 | 16.89 | 17.09 | 16.77 | 16.79 | 16.60 | 5,185,100 |
| 19 sept 2023 | 17.05 | 17.10 | 16.74 | 16.76 | 16.57 | 6,291,500 |
| 18 sept 2023 | 17.21 | 17.27 | 17.01 | 17.08 | 16.89 | 5,241,700 |
| 15 sept 2023 | 17.43 | 17.58 | 17.20 | 17.24 | 17.05 | 10,176,800 |
| 14 sept 2023 | 17.18 | 17.51 | 17.08 | 17.39 | 17.20 | 11,388,300 |
| 13 sept 2023 | 17.12 | 17.23 | 16.98 | 16.99 | 16.80 | 6,629,100 |
| 12 sept 2023 | 17.07 | 17.27 | 17.00 | 17.03 | 16.84 | 8,104,700 |
| 11 sept 2023 | 17.35 | 17.54 | 17.19 | 17.24 | 17.05 | 4,543,800 |
| 08 sept 2023 | 16.99 | 17.39 | 16.97 | 17.27 | 17.08 | 6,048,900 |
| 07 sept 2023 | 17.57 | 17.58 | 16.89 | 16.99 | 16.80 | 9,263,400 |
| 06 sept 2023 | 17.42 | 17.44 | 17.22 | 17.43 | 17.24 | 10,449,000 |
| 05 sept 2023 | 17.84 | 17.90 | 17.36 | 17.44 | 17.25 | 5,297,900 |
| 01 sept 2023 | 18.00 | 18.11 | 17.54 | 17.89 | 17.69 | 5,346,800 |
| 31 ago 2023 | 18.33 | 18.33 | 17.87 | 17.93 | 17.73 | 5,258,000 |
| 30 ago 2023 | 18.13 | 18.37 | 18.08 | 18.22 | 18.02 | 3,083,400 |
| 29 ago 2023 | 18.03 | 18.31 | 17.91 | 18.21 | 18.01 | 4,705,600 |
| 28 ago 2023 | 18.14 | 18.24 | 17.86 | 17.92 | 17.72 | 2,336,000 |
| 25 ago 2023 | 17.90 | 18.20 | 17.90 | 18.06 | 17.86 | 3,195,400 |
| 24 ago 2023 | 18.21 | 18.46 | 17.65 | 17.72 | 17.52 | 5,114,100 |
| 23 ago 2023 | 18.26 | 18.38 | 18.06 | 18.32 | 18.12 | 7,279,300 |
| 22 ago 2023 | 17.91 | 18.03 | 17.75 | 17.96 | 17.76 | 5,206,300 |
| 21 ago 2023 | 17.90 | 17.98 | 17.77 | 17.91 | 17.71 | 3,849,900 |
| 18 ago 2023 | 17.97 | 18.11 | 17.90 | 18.01 | 17.81 | 6,197,900 |
| 17 ago 2023 | 18.49 | 18.56 | 18.02 | 18.05 | 17.85 | 5,883,400 |
| 16 ago 2023 | 18.01 | 18.59 | 17.94 | 18.41 | 18.21 | 11,081,300 |
| 15 ago 2023 | 18.78 | 18.79 | 17.93 | 18.00 | 17.80 | 9,257,400 |
| 14 ago 2023 | 19.38 | 19.40 | 18.82 | 19.02 | 18.81 | 4,722,400 |
| 11 ago 2023 | 19.62 | 19.64 | 19.31 | 19.46 | 19.24 | 3,865,400 |
| 10 ago 2023 | 19.75 | 20.01 | 19.47 | 19.61 | 19.39 | 4,916,100 |
| 09 ago 2023 | 19.91 | 20.17 | 19.55 | 19.61 | 19.39 | 6,259,900 |
| 08 ago 2023 | 19.53 | 19.67 | 19.19 | 19.62 | 19.40 | 5,062,300 |
| 07 ago 2023 | 19.80 | 20.18 | 19.63 | 19.70 | 19.48 | 4,290,500 |
| 04 ago 2023 | 20.69 | 20.69 | 19.59 | 19.64 | 19.42 | 7,884,000 |
| 03 ago 2023 | 20.80 | 20.96 | 20.63 | 20.65 | 20.42 | 6,175,400 |
| 02 ago 2023 | 20.75 | 21.12 | 20.63 | 21.04 | 20.81 | 4,754,800 |
| 01 ago 2023 | 21.43 | 21.53 | 20.91 | 21.01 | 20.78 | 4,716,200 |
| 31 jul 2023 | 21.75 | 21.90 | 21.53 | 21.63 | 21.39 | 3,825,200 |
| 31 jul 2023 | 0.166 Dividendo | |||||
| 28 jul 2023 | 21.74 | 21.89 | 21.48 | 21.70 | 21.29 | 4,272,700 |
| 27 jul 2023 | 21.90 | 22.02 | 21.24 | 21.38 | 20.98 | 4,733,900 |
| 26 jul 2023 | 21.79 | 22.09 | 21.74 | 21.90 | 21.49 | 4,084,600 |
| 25 jul 2023 | 21.48 | 21.97 | 21.37 | 21.87 | 21.46 | 6,787,100 |
| 24 jul 2023 | 22.58 | 22.60 | 21.58 | 21.62 | 21.22 | 7,193,000 |
| 21 jul 2023 | 21.93 | 22.56 | 21.85 | 22.49 | 22.07 | 3,811,600 |
| 20 jul 2023 | 22.12 | 22.18 | 21.78 | 21.83 | 21.42 | 4,261,200 |
| 19 jul 2023 | 21.80 | 22.21 | 21.80 | 22.10 | 21.69 | 4,282,900 |
| 18 jul 2023 | 21.21 | 21.78 | 21.15 | 21.75 | 21.34 | 4,113,200 |
| 17 jul 2023 | 21.43 | 21.58 | 21.16 | 21.38 | 20.98 | 2,656,000 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.