XNYS
Datos históricos de The AES Corporation
The AES Corporation · AES
$14.93
▼ -0.01 (-0.07%)
Última operación · 11/10/2026, 23:56:22 UTC
- Variación en el periodo
- +3.46%
- Máximo
- US$17.65
- 27 de febrero de 2026
- Mínimo
- US$13.21
- 4 de noviembre de 2025
- Volumen medio diario
- 9.64 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.93 | 14.95 | 14.91 | 14.94 | +0.07% | 5.59 M |
| 8 oct 2026 | 14.92 | 14.98 | 14.91 | 14.93 | 0.00% | 13.11 M |
| 7 oct 2026 | 14.90 | 14.94 | 14.90 | 14.93 | 0.00% | 6.3 M |
| 6 oct 2026 | 14.88 | 14.94 | 14.88 | 14.93 | +0.20% | 9.7 M |
| 5 oct 2026 | 14.91 | 14.92 | 14.90 | 14.90 | −0.07% | 9.22 M |
| 2 oct 2026 | 14.92 | 14.94 | 14.89 | 14.91 | −0.07% | 7.26 M |
| 1 oct 2026 | 14.90 | 14.94 | 14.89 | 14.92 | +0.13% | 9.17 M |
| 30 sep 2026 | 14.87 | 14.92 | 14.85 | 14.90 | +0.27% | 11.75 M |
| 29 sep 2026 | 14.86 | 14.91 | 14.85 | 14.86 | −0.07% | 13.73 M |
| 28 sep 2026 | 14.86 | 14.89 | 14.86 | 14.87 | 0.00% | 6.76 M |
| 25 sep 2026 | 14.88 | 14.89 | 14.85 | 14.87 | +0.13% | 5.39 M |
| 24 sep 2026 | 14.81 | 14.87 | 14.81 | 14.85 | +0.27% | 6.16 M |
| 23 sep 2026 | 14.82 | 14.84 | 14.80 | 14.81 | −0.07% | 10.76 M |
| 22 sep 2026 | 14.82 | 14.86 | 14.82 | 14.82 | −0.07% | 14.08 M |
| 21 sep 2026 | 14.84 | 14.84 | 14.81 | 14.83 | 0.00% | 4.79 M |
| 18 sep 2026 | 14.87 | 14.87 | 14.83 | 14.83 | −0.13% | 9.54 M |
| 17 sep 2026 | 14.84 | 14.88 | 14.82 | 14.85 | +0.27% | 7.22 M |
| 16 sep 2026 | 14.82 | 14.84 | 14.80 | 14.81 | +0.07% | 8.11 M |
| 15 sep 2026 | 14.83 | 14.83 | 14.80 | 14.80 | 0.00% | 9.92 M |
| 14 sep 2026 | 14.80 | 14.83 | 14.80 | 14.80 | +0.07% | 4.83 M |
| 11 sep 2026 | 14.81 | 14.83 | 14.78 | 14.79 | −0.07% | 7.45 M |
| 10 sep 2026 | 14.81 | 14.85 | 14.80 | 14.80 | −0.13% | 9.45 M |
| 9 sep 2026 | 14.82 | 14.83 | 14.80 | 14.82 | −0.07% | 6.74 M |
| 8 sep 2026 | 14.79 | 14.83 | 14.79 | 14.83 | +0.27% | 4.33 M |
| 4 sep 2026 | 14.79 | 14.81 | 14.78 | 14.79 | +0.07% | 4.34 M |
| 3 sep 2026 | 14.82 | 14.85 | 14.78 | 14.78 | −0.14% | 9.15 M |
| 2 sep 2026 | 14.75 | 14.82 | 14.75 | 14.80 | +0.20% | 9.77 M |
| 1 sep 2026 | 14.75 | 14.80 | 14.74 | 14.77 | +0.20% | 5.61 M |
| 31 ago 2026 | 14.72 | 14.76 | 14.71 | 14.74 | +0.07% | 9.09 M |
| 28 ago 2026 | 14.73 | 14.75 | 14.71 | 14.73 | −0.14% | 5.67 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.