ストックスクリーナーアプリを入手
15.23
3.54%
0.52
プレマーケット:
15.26
0.03
+0.20%
Aes Corp (AES) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-04 | $15.67 | $14.86 | $0.81 | 15,337,726.0 | +3.54% |
| 2024-11-01 | $16.20 | $14.68 | $1.52 | 30,881,167.0 | -10.79% |
| 2024-10-31 | $16.61 | $16.35 | $0.26 | 14,524,484.0 | +0.43% |
| 2024-10-30 | $16.65 | $16.37 | $0.28 | 11,364,824.0 | -0.61% |
| 2024-10-29 | $16.86 | $16.37 | $0.49 | 11,094,325.0 | -3.11% |
| 2024-10-28 | $17.37 | $17.03 | $0.3359 | 5,132,127.0 | +0.53% |
| 2024-10-25 | $17.22 | $16.90 | $0.32 | 6,687,722.0 | -0.12% |
| 2024-10-24 | $17.16 | $16.85 | $0.315 | 6,379,478.0 | -0.59% |
| 2024-10-23 | $17.33 | $16.83 | $0.50 | 9,384,701.0 | +0.47% |
| 2024-10-22 | $17.14 | $16.73 | $0.41 | 11,221,584.0 | -1.22% |
| 2024-10-21 | $17.66 | $17.09 | $0.58 | 7,403,543.0 | -1.49% |
| 2024-10-18 | $17.47 | $17.19 | $0.28 | 4,288,466.0 | +1.28% |
| 2024-10-17 | $17.98 | $17.18 | $0.805 | 7,948,874.0 | -3.58% |
| 2024-10-16 | $17.95 | $17.52 | $0.43 | 9,556,598.0 | +2.76% |
| 2024-10-15 | $18.31 | $17.37 | $0.94 | 9,881,468.0 | -0.29% |
| 2024-10-14 | $17.52 | $17.30 | $0.218 | 5,670,587.0 | +0.81% |
| 2024-10-11 | $17.41 | $17.08 | $0.325 | 6,960,526.0 | -0.06% |
| 2024-10-10 | $17.68 | $17.33 | $0.35 | 7,296,618.0 | -2.04% |
| 2024-10-09 | $18.15 | $17.60 | $0.55 | 7,358,378.0 | -2.53% |
| 2024-10-08 | $18.58 | $18.12 | $0.46 | 4,886,151.0 | -2.79% |
Aes Corp (AES) 株の年ごとの株価履歴
この詳細な分析では、Aes Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAES株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Aes Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAes Corp (AES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $16.20 | $14.68 | $1.52 | 61,556,619.0 | -7.64% |
| 2024-10 | $20.30 | $16.35 | $3.95 | 186,245,004.0 | -17.80% |
| 2024-09 | $20.20 | $16.11 | $4.09 | 186,711,688.0 | +17.10% |
| 2024-08 | $18.23 | $15.99 | $2.24 | 144,429,315.0 | -3.71% |
| 2024-07 | $19.12 | $16.77 | $2.36 | 163,498,907.0 | +1.25% |
| 2024-06 | $21.82 | $17.35 | $4.47 | 144,169,865.0 | -18.62% |
| 2024-05 | $22.21 | $17.74 | $4.47 | 186,011,527.0 | +20.61% |
| 2024-04 | $18.65 | $15.73 | $2.92 | 160,622,610.0 | -0.17% |
| 2024-03 | $17.98 | $14.74 | $3.24 | 250,894,944.0 | +17.96% |
| 2024-02 | $17.30 | $14.69 | $2.62 | 148,275,059.0 | -8.87% |
| 2024-01 | $19.53 | $16.48 | $3.05 | 120,747,566.0 | -13.35% |
2023年のAes Corp (AES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $20.24 | $17.13 | $3.11 | 115,887,008.0 | +11.85% |
| 2023-11 | $17.52 | $14.70 | $2.82 | 141,777,752.0 | +15.50% |
| 2023-10 | $15.13 | $11.43 | $3.70 | 258,511,098.0 | -1.97% |
| 2023-09 | $18.11 | $14.85 | $3.26 | 146,626,928.0 | -15.23% |
| 2023-08 | $21.52 | $17.65 | $3.87 | 125,001,546.0 | -17.11% |
| 2023-07 | $22.60 | $20.59 | $2.01 | 83,819,265.0 | +4.34% |
| 2023-06 | $21.67 | $19.69 | $1.98 | 162,245,780.0 | +5.02% |
| 2023-05 | $23.75 | $19.52 | $4.23 | 134,959,794.0 | -16.57% |
| 2023-04 | $25.73 | $23.02 | $2.71 | 78,731,362.0 | -1.74% |
| 2023-03 | $25.31 | $21.53 | $3.78 | 105,412,425.0 | -2.43% |
| 2023-02 | $27.26 | $24.64 | $2.62 | 80,169,880.0 | -9.96% |
| 2023-01 | $29.11 | $25.68 | $3.43 | 96,723,394.0 | -4.69% |
2022年のAes Corp (AES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $29.89 | $27.82 | $2.07 | 65,795,890.0 | -0.55% |
| 2022-11 | $29.11 | $25.50 | $3.61 | 87,220,572.0 | +10.55% |
| 2022-10 | $26.48 | $22.78 | $3.70 | 94,760,630.0 | +15.75% |
| 2022-09 | $27.79 | $22.10 | $5.68 | 122,653,650.0 | -11.20% |
| 2022-08 | $26.36 | $21.96 | $4.40 | 107,304,247.0 | +14.54% |
| 2022-07 | $22.34 | $18.90 | $3.45 | 90,969,903.0 | +5.76% |
| 2022-06 | $23.69 | $18.62 | $5.07 | 123,618,687.0 | -4.67% |
| 2022-05 | $22.54 | $19.14 | $3.40 | 117,343,294.0 | +7.93% |
| 2022-04 | $26.52 | $20.37 | $6.15 | 116,873,558.0 | -20.64% |
| 2022-03 | $26.01 | $20.50 | $5.51 | 144,338,256.0 | +21.20% |
| 2022-02 | $23.07 | $19.76 | $3.30 | 120,084,100.0 | -4.28% |
| 2022-01 | $24.70 | $21.54 | $3.16 | 116,746,269.0 | -8.72% |
0.62%
3.68%
大文字化:
|
ボリューム (24 時間):