Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AEP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 90.25 | 2.09 | 2.37% | 88.25 | 90.315 | 88.04 | 5,511,250 |
| 30 May 2024 | 88.16 | 0.69 | 0.79% | 87.80 | 88.265 | 87.19 | 2,228,825 |
| 29 May 2024 | 87.47 | -1.15 | -1.30% | 87.70 | 87.96 | 86.9701 | 2,438,534 |
| 28 May 2024 | 88.62 | -0.35 | -0.39% | 88.70 | 89.52 | 88.32 | 2,647,901 |
| 24 May 2024 | 88.97 | -0.31 | -0.35% | 89.48 | 89.80 | 88.8408 | 3,134,016 |
| 23 May 2024 | 89.28 | -2.20 | -2.40% | 91.13 | 91.13 | 89.21 | 2,105,805 |
| 22 May 2024 | 91.48 | -1.14 | -1.23% | 92.07 | 92.45 | 91.34 | 2,361,525 |
| 21 May 2024 | 92.62 | 0.03 | 0.03% | 92.59 | 93.44 | 92.37 | 2,247,482 |
| 20 May 2024 | 92.59 | -0.08 | -0.09% | 92.84 | 92.84 | 92.135 | 1,725,362 |
| 17 May 2024 | 92.67 | 0.13 | 0.14% | 92.26 | 92.80 | 91.80 | 2,908,170 |
| 16 May 2024 | 92.54 | 0.57 | 0.62% | 92.35 | 92.975 | 92.01 | 2,280,466 |
| 15 May 2024 | 91.97 | 1.18 | 1.30% | 91.68 | 92.57 | 91.07 | 2,389,534 |
| 14 May 2024 | 90.79 | -0.73 | -0.80% | 92.01 | 92.015 | 90.375 | 2,467,358 |
| 13 May 2024 | 91.52 | -0.09 | -0.10% | 92.00 | 92.35 | 91.27 | 2,002,090 |
| 10 May 2024 | 91.61 | 0.66 | 0.73% | 91.00 | 91.84 | 90.7034 | 3,249,407 |
| 09 May 2024 | 90.95 | 0.37 | 0.41% | 89.40 | 90.98 | 89.316 | 2,465,256 |
| 08 May 2024 | 90.58 | 0.71 | 0.79% | 89.85 | 90.76 | 89.3311 | 2,051,967 |
| 07 May 2024 | 89.87 | 1.06 | 1.19% | 89.17 | 89.94 | 88.77 | 3,330,639 |
| 06 May 2024 | 88.81 | 0.21 | 0.24% | 88.76 | 89.19 | 88.20 | 2,354,081 |
| 03 May 2024 | 88.60 | 0.35 | 0.40% | 89.00 | 89.28 | 87.9501 | 3,332,412 |
| 02 May 2024 | 88.25 | 0.10 | 0.11% | 88.05 | 88.64 | 87.40 | 2,672,582 |
| 01 May 2024 | 88.15 | 2.12 | 2.46% | 85.76 | 89.36 | 85.70 | 5,344,407 |
| 30 Abr 2024 | 86.03 | -0.64 | -0.74% | 87.50 | 88.30 | 86.03 | 5,737,255 |
| 29 Abr 2024 | 86.67 | 1.41 | 1.65% | 85.82 | 86.7599 | 85.82 | 2,853,354 |
| 26 Abr 2024 | 85.26 | -1.60 | -1.84% | 86.86 | 87.04 | 85.24 | 2,975,683 |
| 25 Abr 2024 | 86.86 | 0.49 | 0.57% | 86.75 | 87.20 | 85.15 | 3,181,622 |
| 24 Abr 2024 | 86.37 | 0.81 | 0.95% | 84.57 | 86.59 | 84.31 | 3,865,023 |
| 23 Abr 2024 | 85.56 | 0.66 | 0.78% | 84.40 | 85.69 | 84.28 | 3,562,340 |
| 22 Abr 2024 | 84.90 | 0.70 | 0.83% | 83.99 | 85.115 | 83.68 | 2,400,840 |
| 19 Abr 2024 | 84.20 | 1.64 | 1.99% | 82.86 | 84.74 | 82.7472 | 5,406,143 |
| 18 Abr 2024 | 82.56 | 1.32 | 1.62% | 81.47 | 82.795 | 80.7701 | 3,544,680 |
| 17 Abr 2024 | 81.24 | 1.73 | 2.18% | 80.04 | 81.44 | 79.849 | 2,290,500 |
| 16 Abr 2024 | 79.51 | -1.40 | -1.73% | 79.69 | 80.185 | 79.16 | 3,041,176 |
| 15 Abr 2024 | 80.91 | -1.19 | -1.45% | 82.39 | 82.53 | 80.54 | 3,136,543 |
| 12 Abr 2024 | 82.10 | -0.81 | -0.98% | 82.75 | 83.27 | 81.52 | 2,409,361 |
| 11 Abr 2024 | 82.91 | -0.38 | -0.46% | 83.50 | 83.578 | 82.55 | 1,828,773 |
| 10 Abr 2024 | 83.29 | -1.79 | -2.10% | 83.56 | 83.97 | 82.41 | 2,835,274 |
| 09 Abr 2024 | 85.08 | 0.81 | 0.96% | 84.52 | 85.18 | 84.245 | 2,812,465 |
| 08 Abr 2024 | 84.27 | 0.32 | 0.38% | 83.92 | 84.41 | 83.58 | 1,706,760 |
| 05 Abr 2024 | 83.95 | -0.01 | -0.01% | 83.45 | 84.23 | 82.40 | 2,389,363 |
| 04 Abr 2024 | 83.96 | -0.37 | -0.44% | 85.10 | 85.19 | 83.24 | 1,990,635 |
| 03 Abr 2024 | 84.33 | -0.88 | -1.03% | 85.31 | 85.31 | 84.165 | 1,816,479 |
| 02 Abr 2024 | 85.21 | 0.65 | 0.77% | 85.11 | 85.66 | 84.91 | 1,947,254 |
| 01 Abr 2024 | 84.56 | -1.54 | -1.79% | 86.11 | 86.17 | 84.42 | 2,532,555 |
| 28 Mar 2024 | 86.10 | 1.30 | 1.53% | 84.90 | 86.235 | 84.75 | 3,067,998 |
| 27 Mar 2024 | 84.80 | 2.32 | 2.81% | 83.00 | 84.83 | 82.79 | 2,907,827 |
| 26 Mar 2024 | 82.48 | -0.39 | -0.47% | 82.74 | 83.25 | 82.21 | 2,224,917 |
| 25 Mar 2024 | 82.87 | -0.08 | -0.10% | 82.95 | 83.47 | 82.57 | 1,887,398 |
| 22 Mar 2024 | 82.95 | -0.15 | -0.18% | 83.35 | 83.42 | 82.46 | 2,374,166 |
| 21 Mar 2024 | 83.10 | 0.25 | 0.30% | 82.95 | 83.69 | 82.85 | 3,108,476 |
| 20 Mar 2024 | 82.85 | -0.47 | -0.56% | 83.00 | 84.02 | 82.59 | 5,122,595 |
| 19 Mar 2024 | 83.32 | 1.16 | 1.41% | 82.12 | 83.519 | 81.92 | 4,138,345 |
| 18 Mar 2024 | 82.16 | 0.05 | 0.06% | 81.83 | 83.15 | 81.815 | 4,885,686 |
| 15 Mar 2024 | 82.11 | 0.25 | 0.31% | 82.06 | 82.72 | 81.80 | 4,409,055 |
| 14 Mar 2024 | 81.86 | -1.14 | -1.37% | 82.62 | 82.90 | 81.12 | 3,828,070 |
| 13 Mar 2024 | 83.00 | -0.39 | -0.47% | 83.58 | 84.305 | 82.76 | 2,997,347 |
| 12 Mar 2024 | 83.39 | -0.34 | -0.41% | 83.21 | 83.8875 | 82.53 | 2,893,312 |
| 11 Mar 2024 | 83.73 | -0.11 | -0.13% | 83.26 | 84.425 | 82.93 | 5,093,788 |
| 08 Mar 2024 | 83.84 | -0.26 | -0.31% | 83.60 | 84.57 | 83.20 | 4,567,790 |
| 07 Mar 2024 | 84.10 | 0.18 | 0.21% | 84.76 | 85.10 | 84.06 | 3,554,366 |
| 06 Mar 2024 | 83.92 | -0.13 | -0.15% | 84.75 | 85.03 | 83.86 | 4,095,552 |
| 05 Mar 2024 | 84.05 | -0.90 | -1.06% | 85.50 | 86.15 | 83.97 | 4,355,641 |
| 04 Mar 2024 | 84.95 | -0.04 | -0.05% | 84.62 | 85.435 | 84.38 | 4,358,431 |
