AES Esg (AESGG)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 1934.4 | -24.09 | -1.23 | 1951.53 | 1953.29 | 1928.36 | 0 |
| 1718901000 | 1958.49 | 25.83 | 1.34 | 1941.52 | 1959.08 | 1939.08 | 0 |
| 1718814600 | 1932.66 | -12.87 | -0.66 | 1948.32 | 1951.55 | 1932.66 | 0 |
| 1718728200 | 1945.53 | 11.4 | 0.59 | 1946.32 | 1949.62 | 1937.49 | 0 |
| 1718641800 | 1934.13 | 11.3 | 0.59 | 1932.45 | 1947.61 | 1924.45 | 0 |
| 1718382600 | 1922.83 | -20.38 | -1.05 | 1949.23 | 1954.66 | 1917.06 | 0 |
| 1718296200 | 1943.21 | -17.53 | -0.89 | 1961.51 | 1967.36 | 1940.81 | 0 |
| 1718209800 | 1960.74 | 35.61 | 1.85 | 1932.9 | 1967.67 | 1929.96 | 0 |
| 1718123400 | 1925.13 | -7.83 | -0.41 | 1939.94 | 1943.13 | 1915.72 | 0 |
| 1718037000 | 1932.96 | 0 | 0.00 | 1932.96 | 1932.96 | 1932.96 | 0 |
| 1717777800 | 1932.96 | -2.29 | -0.12 | 1939.54 | 1941.79 | 1922.12 | 0 |
| 1717691400 | 1935.25 | 10.9 | 0.57 | 1940.47 | 1945.71 | 1933.52 | 0 |
| 1717605000 | 1924.35 | 48.96 | 2.61 | 1888.17 | 1926.16 | 1887.05 | 0 |
| 1717518600 | 1875.39 | -0.72 | -0.04 | 1874.52 | 1886.93 | 1863.45 | 0 |
| 1717432200 | 1876.11 | 9.86 | 0.53 | 1892.12 | 1892.43 | 1874.23 | 0 |
| 1717173000 | 1866.25 | -12.14 | -0.65 | 1876.39 | 1884.31 | 1863.29 | 0 |
| 1717086600 | 1878.39 | -2.39 | -0.13 | 1872.53 | 1885.14 | 1870.8 | 0 |
| 1717000200 | 1880.78 | -21.24 | -1.12 | 1896.39 | 1897.42 | 1874.02 | 0 |
| 1716913800 | 1902.02 | -12.56 | -0.66 | 1917.69 | 1920.25 | 1895.87 | 0 |
| 1716827400 | 1914.58 | 0.38 | 0.02 | 1911.88 | 1915.97 | 1908.3 | 0 |
| 1716568200 | 1914.2 | 6.35 | 0.33 | 1890.29 | 1914.66 | 1887.91 | 0 |
| 1716481800 | 1907.85 | 8.02 | 0.42 | 1912.06 | 1919.89 | 1901.5 | 0 |
| 1716395400 | 1899.83 | 4.6 | 0.24 | 1893.97 | 1902.07 | 1892.45 | 0 |
| 1716309000 | 1895.23 | -9.78 | -0.51 | 1897.15 | 1901.8 | 1888.9 | 0 |
| 1716222600 | 1905.01 | 6.43 | 0.34 | 1893.43 | 1905.01 | 1892.92 | 0 |
| 1715963400 | 1898.58 | -10.36 | -0.54 | 1898.7 | 1904.09 | 1890.22 | 0 |
| 1715877000 | 1908.94 | 9.5 | 0.50 | 1907.91 | 1910.94 | 1903.55 | 0 |
| 1715790600 | 1899.44 | 25.13 | 1.34 | 1888.34 | 1900.76 | 1881.99 | 0 |
| 1715704200 | 1874.31 | 0 | 0.00 | 1874.31 | 1874.31 | 1874.31 | 0 |
| 1715617800 | 1874.31 | 0.2 | 0.01 | 1880.62 | 1881.42 | 1865.56 | 0 |
| 1715358600 | 1874.11 | 11.76 | 0.63 | 1864.37 | 1876.65 | 1863.68 | 0 |
| 1715272200 | 1862.35 | 10.41 | 0.56 | 1856.46 | 1866.31 | 1856.46 | 0 |
| 1715185800 | 1851.94 | -0.22 | -0.01 | 1851.74 | 1856.06 | 1845.33 | 0 |
| 1715099400 | 1852.16 | 20.84 | 1.14 | 1844.14 | 1853.82 | 1837.7 | 0 |
| 1715013000 | 1831.32 | 15.15 | 0.83 | 1824.7 | 1833.78 | 1821.73 | 0 |
| 1714753800 | 1816.17 | 35.02 | 1.97 | 1789.93 | 1821.33 | 1789.93 | 0 |
| 1714667400 | 1781.15 | -2.57 | -0.14 | 1772.16 | 1788.63 | 1772.16 | 0 |
| 1714494600 | 1783.72 | -12.14 | -0.68 | 1799.08 | 1801.07 | 1782.42 | 0 |
| 1714408200 | 1795.86 | -13.08 | -0.72 | 1815.13 | 1816.27 | 1795.86 | 0 |
| 1714149000 | 1808.94 | 33.09 | 1.86 | 1793.06 | 1816.9 | 1790.89 | 0 |
| 1714062600 | 1775.85 | -49.49 | -2.71 | 1795.28 | 1805.34 | 1763.09 | 0 |
| 1713976200 | 1825.34 | 9.69 | 0.53 | 1831.05 | 1851.99 | 1821.78 | 0 |
| 1713889800 | 1815.65 | 30.07 | 1.68 | 1804.54 | 1817.16 | 1803.76 | 0 |
| 1713803400 | 1785.58 | 9.52 | 0.54 | 1791.84 | 1797.9 | 1785.33 | 0 |
| 1713544200 | 1776.06 | -24.7 | -1.37 | 1784.08 | 1788.85 | 1774.19 | 0 |
| 1713457800 | 1800.76 | -6.91 | -0.38 | 1817.87 | 1817.87 | 1793.1 | 0 |
| 1713371400 | 1807.67 | -23.6 | -1.29 | 1807.07 | 1838.77 | 1807.07 | 0 |
| 1713285000 | 1831.27 | -17.7 | -0.96 | 1819.48 | 1832.33 | 1813.99 | 0 |
| 1713198600 | 1848.97 | 11.86 | 0.65 | 1842.66 | 1867.46 | 1840.79 | 0 |
| 1712939400 | 1837.11 | -7.67 | -0.42 | 1863.35 | 1870.74 | 1831.1 | 0 |
| 1712853000 | 1844.78 | -2.56 | -0.14 | 1846.35 | 1858.1 | 1832.13 | 0 |
| 1712766600 | 1847.34 | 9.21 | 0.50 | 1856.67 | 1861.54 | 1825.75 | 0 |
| 1712680200 | 1838.13 | -16.77 | -0.90 | 1854.5 | 1858.61 | 1830.96 | 0 |
| 1712593800 | 1854.9 | 7.72 | 0.42 | 1845.33 | 1858.91 | 1845.01 | 0 |
| 1712334600 | 1847.18 | -8.42 | -0.45 | 1831.23 | 1849.99 | 1827.34 | 0 |
| 1712248200 | 1855.6 | -1.18 | -0.06 | 1854.87 | 1861.15 | 1851.89 | 0 |
| 1712161800 | 1856.78 | 5.48 | 0.30 | 1854.72 | 1857.95 | 1844.42 | 0 |
| 1712075400 | 1851.3 | -13.34 | -0.72 | 1877.82 | 1885.9 | 1847.09 | 0 |
| 1711647000 | 1864.64 | 3.64 | 0.20 | 1866.05 | 1871.56 | 1862.43 | 0 |
| 1711560600 | 1861 | 7.76 | 0.42 | 1861.73 | 1871.1 | 1859.05 | 0 |
| 1711474200 | 1853.24 | 5.58 | 0.30 | 1851.83 | 1858.65 | 1845.16 | 0 |
| 1711387800 | 1847.66 | -2.47 | -0.13 | 1848.45 | 1853.61 | 1840.85 | 0 |
| 1711128600 | 1850.13 | -5.74 | -0.31 | 1845.64 | 1851.81 | 1835.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
