AES Corp (A1ES34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.09 | 4.31161711997 | 94.86 | 98.95 | 93.69 | 3256 | 94.76222871 | DR |
| 4 | -0.05 | -0.050505050505 | 99 | 101.67 | 90 | 943 | 94.88804844 | DR |
| 12 | -12.87 | -11.5095689501 | 111.82 | 115.49 | 90 | 621 | 100.46077902 | DR |
| 26 | 19.35 | 24.3090452261 | 79.6 | 115.49 | 73.28 | 467 | 100.37186717 | DR |
| 52 | 10.32 | 11.6439128963 | 88.63 | 115.49 | 61.01 | 240 | 99.43709041 | DR |
| 156 | -31.45 | -24.1180981595 | 130.4 | 153.9 | 61.01 | 392 | 119.38348185 | DR |
| 260 | 21.98 | 28.5565804859 | 76.97 | 162.3 | 47.96 | 352 | 116.46159762 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448540 | 98.95 | 0 | 0.00 | 98.95 | 98.95 | 98.95 | 0 |
| 1724362140 | 98.95 | 2.75 | 2.86 | 98.5 | 98.95 | 98.5 | 687 |
| 1724275740 | 96.2 | 1.9 | 2.01 | 96.2 | 96.2 | 96.2 | 695 |
| 1724189340 | 94.3 | 0 | 0.00 | 94.3 | 94.3 | 94.3 | 0 |
| 1724102940 | 94.3 | -1.64 | -1.71 | 94.86 | 94.86 | 93.69 | 8386 |
| 1723843740 | 95.94 | 0 | 0.00 | 95.94 | 95.94 | 95.94 | 0 |
| 1723757340 | 95.94 | 3.69 | 4.00 | 95.67 | 95.94 | 95.67 | 1387 |
| 1723671000 | 92.25 | 1.12 | 1.23 | 92.25 | 92.25 | 92.25 | 1 |
| 1723584600 | 91.13 | 0 | 0.00 | 91.13 | 91.13 | 91.13 | 0 |
| 1723498200 | 91.13 | -0.63 | -0.69 | 91.13 | 91.13 | 91.13 | 12 |
| 1723239000 | 91.76 | -2.64 | -2.80 | 90 | 91.89 | 90 | 103 |
| 1723152540 | 94.4 | 0 | 0.00 | 94.4 | 94.4 | 94.4 | 0 |
| 1723066140 | 94.4 | 0 | 0.00 | 94.4 | 94.4 | 94.4 | 0 |
| 1722979740 | 94.4 | 0 | 0.00 | 94.4 | 94.4 | 94.4 | 1 |
| 1722893400 | 94.4 | -7.27 | -7.15 | 93 | 94.46 | 93 | 6 |
| 1722634200 | 101.67 | 0 | 0.00 | 101.67 | 101.67 | 101.67 | 0 |
| 1722547800 | 101.67 | 2.97 | 3.01 | 98.06 | 101.67 | 98.06 | 6 |
| 1722461400 | 98.7 | 0 | 0.00 | 98.7 | 98.7 | 98.7 | 0 |
| 1722375000 | 98.7 | 0 | 0.00 | 98.7 | 98.7 | 98.7 | 0 |
| 1722288600 | 98.7 | 0.42 | 0.43 | 98.7 | 98.7 | 98.7 | 2 |
| 1722029400 | 98.28 | 0.28 | 0.29 | 99 | 99.6 | 98.28 | 28 |
| 1721943000 | 98 | -0.25 | -0.25 | 98 | 98 | 98 | 1 |
| 1721856600 | 98.25 | -1.15 | -1.16 | 98.7 | 98.7 | 98.25 | 5 |
| 1721770140 | 99.4 | 2.4 | 2.47 | 98.76 | 99.85 | 98.2 | 1013 |
| 1721683800 | 97 | 1.77 | 1.86 | 97 | 97 | 97 | 10 |
| 1721424600 | 95.23 | 0 | 0.00 | 95.23 | 95.23 | 95.23 | 0 |
| 1721338200 | 95.23 | 2.64 | 2.85 | 95.23 | 95.23 | 95.23 | 12 |
| 1721251800 | 92.59 | -0.08 | -0.09 | 92.59 | 92.59 | 92.59 | 100 |
| 1721165340 | 92.67 | -0.83 | -0.89 | 92.67 | 92.67 | 92.67 | 3 |
| 1721079000 | 93.5 | -6.71 | -6.70 | 93.2 | 93.6 | 92.8 | 105 |
| 1720819800 | 100.21 | 0 | 0.00 | 100.21 | 100.21 | 100.21 | 0 |
| 1720733400 | 100.21 | 4.31 | 4.49 | 100.21 | 100.21 | 100.21 | 50 |
| 1720646940 | 95.9 | 0 | 0.00 | 95.9 | 95.9 | 95.9 | 0 |
| 1720560540 | 95.9 | -3.2 | -3.23 | 95.9 | 95.9 | 95.9 | 2 |
| 1720474200 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1720215000 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1720128600 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1720042200 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1719955800 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1719869400 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1719610200 | 99.1 | -2.4 | -2.36 | 99.1 | 99.1 | 99.1 | 1 |
| 1719523800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1719437400 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1719351000 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1719264600 | 101.5 | 0.6 | 0.59 | 101.5 | 101.5 | 101.5 | 8 |
| 1719005400 | 100.9 | -2.04 | -1.98 | 100.9 | 100.9 | 100.9 | 10 |
| 1718919000 | 102.94 | 0 | 0.00 | 102.94 | 102.94 | 102.94 | 0 |
| 1718832600 | 102.94 | 0 | 0.00 | 102.94 | 102.94 | 102.94 | 0 |
| 1718746200 | 102.94 | 0 | 0.00 | 102.94 | 102.94 | 102.94 | 0 |
| 1718659800 | 102.94 | -1.23 | -1.18 | 102.4 | 102.94 | 102.4 | 2 |
| 1718400600 | 104.17 | -1.18 | -1.12 | 104.17 | 104.17 | 104.17 | 2 |
| 1718314200 | 105.35 | -0.45 | -0.43 | 105.35 | 105.35 | 105.35 | 4 |
| 1718227800 | 105.8 | 0 | 0.00 | 105.8 | 105.8 | 105.8 | 0 |
| 1718141400 | 105.8 | 0 | 0.00 | 105.8 | 105.8 | 105.8 | 0 |
| 1718055000 | 105.8 | 0 | 0.00 | 105.8 | 105.8 | 105.8 | 0 |
| 1717795800 | 105.8 | -2.88 | -2.65 | 105.8 | 105.8 | 105.8 | 1 |
| 1717709400 | 108.68 | 0.03 | 0.03 | 108.68 | 108.68 | 108.68 | 2 |
| 1717623000 | 108.65 | 0 | 0.00 | 108.65 | 108.65 | 108.65 | 0 |
| 1717536600 | 108.65 | 0 | 0.00 | 108.65 | 108.65 | 108.65 | 0 |
| 1717450200 | 108.65 | -4.25 | -3.76 | 108.36 | 108.65 | 108.21 | 5721 |
| 1717191000 | 112.9 | 2.57 | 2.33 | 111.82 | 115.49 | 111.82 | 1518 |
| 1717018140 | 110.33 | 0 | 0.00 | 110.33 | 110.33 | 110.33 | 0 |
| 1716931740 | 110.33 | 2.08 | 1.92 | 106.09 | 110.35 | 106.09 | 557 |
| 1716845400 | 108.25 | 0 | 0.00 | 108.25 | 108.25 | 108.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
