|
 Atlantic Power Co - [Ticker: AT] |     | | Última Transacción | 2,160 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.02 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,170 | Mínimo | 2,150 | | Volumen | 448.055 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2,450 x 48.600 - 2,500 x 48.900 | Yield | | | Cierre Anterior | 2,180 | PER | 0,00% | | Apertura | 2,160 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AT desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 79,75 | 7.658 | 82,38 | 79,00 | 81,88 | 00:00:00 | | 2000-01-04 | 78,44 | 6.266 | 79,44 | 77,88 | 79,38 | 00:00:00 | | 2000-01-05 | 77,13 | 6.589 | 79,38 | 76,19 | 79,13 | 00:00:00 | | 2000-01-06 | 76,00 | 5.850 | 78,06 | 74,25 | 77,38 | 00:00:00 | | 2000-01-07 | 75,00 | 10.376 | 76,25 | 74,31 | 76,06 | 00:00:00 | | 2000-01-10 | 78,13 | 13.937 | 78,19 | 72,38 | 75,00 | 00:00:00 | | 2000-01-11 | 77,44 | 7.707 | 78,56 | 77,00 | 78,00 | 00:00:00 | | 2000-01-12 | 78,13 | 8.021 | 79,19 | 77,44 | 77,69 | 00:00:00 | | 2000-01-13 | 78,63 | 5.102 | 79,69 | 78,13 | 78,25 | 00:00:00 | | 2000-01-14 | 79,38 | 7.146 | 79,88 | 78,88 | 78,88 | 00:00:00 | | 2000-01-18 | 79,50 | 11.791 | 80,31 | 79,50 | 79,94 | 00:00:00 | | 2000-01-19 | 79,69 | 8.158 | 80,88 | 79,50 | 80,00 | 00:00:00 | | 2000-01-20 | 79,94 | 7.246 | 82,94 | 79,44 | 80,75 | 00:00:00 | | 2000-01-21 | 80,63 | 6.552 | 80,94 | 79,50 | 80,25 | 00:00:00 | | 2000-01-24 | 78,69 | 6.126 | 80,81 | 78,00 | 80,69 | 00:00:00 | | 2000-01-25 | 78,94 | 7.699 | 79,00 | 77,50 | 78,50 | 00:00:00 | | 2000-01-26 | 74,50 | 22.600 | 78,94 | 74,50 | 78,94 | 00:00:00 | | 2000-01-27 | 68,25 | 25.810 | 74,81 | 67,38 | 74,50 | 00:00:00 | | 2000-01-28 | 64,00 | 38.319 | 68,06 | 62,00 | 67,94 | 00:00:00 | | 2000-01-31 | 66,75 | 45.376 | 67,00 | 64,00 | 64,50 | 00:00:00 | | 2000-02-01 | 71,00 | 39.814 | 72,06 | 69,69 | 70,00 | 00:00:00 | | 2000-02-02 | 72,69 | 22.438 | 74,88 | 71,31 | 72,13 | 00:00:00 | | 2000-02-03 | 71,31 | 14.635 | 73,31 | 70,88 | 73,31 | 00:00:00 | | 2000-02-04 | 69,00 | 16.208 | 70,75 | 68,81 | 70,75 | 00:00:00 | | 2000-02-07 | 66,88 | 15.586 | 69,75 | 65,81 | 69,13 | 00:00:00 | | 2000-02-08 | 66,63 | 25.666 | 67,63 | 66,50 | 66,63 | 00:00:00 | | 2000-02-09 | 67,38 | 22.254 | 69,31 | 66,63 | 67,13 | 00:00:00 | | 2000-02-10 | 67,50 | 25.444 | 67,94 | 66,50 | 67,00 | 00:00:00 | | 2000-02-11 | 64,31 | 16.882 | 67,69 | 63,38 | 67,56 | 00:00:00 | | 2000-02-14 | 62,94 | 15.388 | 64,31 | 62,44 | 64,31 | 00:00:00 | | 2000-02-15 | 63,50 | 20.577 | 65,38 | 62,31 | 64,00 | 00:00:00 | | 2000-02-16 | 65,56 | 15.305 | 66,19 | 61,88 | 63,38 | 00:00:00 | | 2000-02-17 | 63,56 | 9.023 | 65,56 | 62,94 | 65,56 | 00:00:00 | | 2000-02-18 | 60,38 | 12.770 | 62,38 | 59,75 | 62,00 | 00:00:00 | | 2000-02-22 | 61,00 | 10.878 | 61,94 | 59,31 | 61,00 | 00:00:00 | | 2000-02-23 | 59,75 | 8.513 | 62,50 | 59,00 | 62,50 | 00:00:00 | | 2000-02-24 | 56,88 | 17.794 | 59,38 | 55,88 | 59,38 | 00:00:00 | | 2000-02-25 | 58,38 | 17.303 | 58,63 | 56,81 | 56,88 | 00:00:00 | | 2000-02-28 | 58,25 | 13.383 | 59,88 | 57,56 | 58,38 | 00:00:00 | | 2000-02-29 | 58,00 | 12.742 | 59,69 | 57,75 | 58,00 | 00:00:00 | | 2000-03-01 | 59,81 | 16.053 | 61,25 | 58,63 | 58,75 | 00:00:00 | | 2000-03-02 | 60,44 | 16.657 | 62,13 | 59,94 | 60,06 | 00:00:00 | | 2000-03-03 | 60,94 | 12.969 | 61,38 | 60,19 | 60,44 | 00:00:00 | | 2000-03-06 | 59,00 | 15.935 | 61,69 | 58,50 | 61,25 | 00:00:00 | | 2000-03-07 | 56,94 | 10.409 | 60,00 | 56,94 | 59,25 | 00:00:00 | | 2000-03-08 | 57,81 | 9.782 | 58,19 | 57,00 | 57,00 | 00:00:00 | | 2000-03-09 | 60,50 | 10.429 | 61,06 | 57,69 | 58,00 | 00:00:00 | | 2000-03-10 | 68,06 | 22.272 | 69,25 | 64,88 | 65,00 | 00:00:00 | | 2000-03-13 | 66,94 | 13.909 | 67,88 | 65,44 | 67,81 | 00:00:00 | | 2000-03-14 | 68,69 | 11.712 | 69,63 | 67,38 | 67,50 | 00:00:00 | | 2000-03-15 | 68,50 | 9.685 | 68,94 | 67,69 | 68,44 | 00:00:00 | | 2000-03-16 | 69,69 | 11.732 | 69,94 | 66,88 | 68,50 | 00:00:00 | | 2000-03-17 | 70,31 | 12.383 | 71,63 | 67,31 | 69,00 | 00:00:00 | | 2000-03-20 | 73,31 | 15.499 | 73,38 | 70,00 | 70,81 | 00:00:00 | | 2000-03-21 | 71,69 | 16.101 | 73,38 | 70,88 | 73,31 | 00:00:00 | | 2000-03-22 | 69,63 | 8.381 | 71,75 | 68,38 | 70,00 | 00:00:00 | | 2000-03-23 | 69,88 | 8.223 | 70,28 | 69,00 | 69,88 | 00:00:00 | | 2000-03-24 | 68,31 | 10.494 | 69,81 | 67,75 | 69,75 | 00:00:00 | | 2000-03-27 | 65,75 | 20.619 | 68,56 | 64,63 | 68,56 | 00:00:00 | | 2000-03-28 | 61,50 | 48.856 | 65,13 | 60,75 | 65,00 | 00:00:00 | | 2000-03-29 | 64,25 | 23.900 | 65,00 | 61,38 | 61,50 | 00:00:00 | | 2000-03-30 | 64,25 | 12.856 | 66,50 | 63,75 | 64,13 | 00:00:00 | | 2000-03-31 | 63,06 | 11.301 | 64,56 | 62,75 | 64,50 | 00:00:00 | | 2000-04-03 | 63,75 | 10.679 | 64,75 | 63,00 | 64,25 | 00:00:00 | | 2000-04-04 | 63,56 | 14.302 | 65,25 | 62,50 | 64,13 | 00:00:00 | | 2000-04-05 | 63,63 | 11.827 | 65,13 | 62,75 | 64,50 | 00:00:00 | | 2000-04-06 | 65,88 | 11.222 | 66,75 | 63,88 | 63,88 | 00:00:00 | | 2000-04-07 | 66,88 | 8.199 | 69,06 | 66,44 | 67,75 | 00:00:00 | | 2000-04-10 | 67,44 | 12.480 | 70,44 | 66,94 | 67,00 | 00:00:00 | | 2000-04-11 | 65,94 | 9.161 | 68,31 | 65,00 | 67,06 | 00:00:00 | | 2000-04-12 | 65,00 | 8.032 | 67,25 | 64,88 | 66,13 | 00:00:00 | | 2000-04-13 | 64,94 | 8.690 | 65,69 | 62,56 | 65,00 | 00:00:00 | | 2000-04-14 | 63,00 | 13.239 | 64,50 | 61,38 | 63,50 | 00:00:00 | | 2000-04-17 | 62,19 | 9.422 | 62,81 | 61,13 | 62,75 | 00:00:00 | | 2000-04-18 | 63,38 | 6.675 | 64,13 | 61,50 | 61,69 | 00:00:00 | | 2000-04-19 | 65,25 | 10.493 | 66,88 | 64,31 | 64,44 | 00:00:00 | | 2000-04-20 | 65,13 | 5.695 | 66,00 | 64,31 | 64,38 | 00:00:00 | | 2000-04-24 | 66,69 | 8.746 | 66,94 | 64,50 | 64,50 | 00:00:00 | | 2000-04-25 | 68,88 | 7.194 | 68,94 | 66,31 | 66,50 | 00:00:00 | | 2000-04-26 | 66,50 | 6.427 | 68,81 | 66,00 | 68,75 | 00:00:00 | | 2000-04-27 | 65,38 | 8.220 | 66,94 | 65,19 | 66,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
