|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 49,24 | 13.732 | 49,24 | 47,81 | 48,62 | 00:00:00 | | 2002-11-15 | 49,94 | 12.095 | 50,08 | 48,89 | 49,20 | 00:00:00 | | 2002-11-18 | 50,13 | 10.373 | 50,80 | 49,71 | 50,01 | 00:00:00 | | 2002-11-19 | 49,90 | 8.696 | 50,28 | 49,53 | 49,78 | 00:00:00 | | 2002-11-20 | 51,24 | 14.870 | 51,74 | 49,75 | 49,77 | 00:00:00 | | 2002-11-21 | 53,66 | 18.494 | 53,83 | 51,74 | 51,74 | 00:00:00 | | 2002-11-22 | 52,64 | 22.234 | 53,67 | 52,32 | 53,67 | 00:00:00 | | 2002-11-25 | 54,40 | 15.866 | 54,48 | 52,94 | 53,10 | 00:00:00 | | 2002-11-26 | 53,50 | 15.900 | 54,10 | 53,25 | 53,90 | 00:00:00 | | 2002-11-27 | 54,72 | 9.546 | 54,80 | 53,52 | 53,53 | 00:00:00 | | 2002-11-29 | 55,08 | 6.217 | 55,23 | 54,48 | 54,72 | 00:00:00 | | 2002-12-02 | 54,68 | 18.521 | 56,28 | 54,04 | 55,68 | 00:00:00 | | 2002-12-03 | 52,92 | 13.688 | 54,04 | 52,92 | 53,30 | 00:00:00 | | 2002-12-04 | 52,38 | 16.551 | 53,16 | 52,11 | 52,12 | 00:00:00 | | 2002-12-05 | 50,90 | 14.159 | 52,38 | 50,90 | 52,03 | 00:00:00 | | 2002-12-06 | 51,58 | 7.771 | 52,17 | 50,25 | 50,50 | 00:00:00 | | 2002-12-09 | 50,80 | 12.857 | 51,37 | 50,40 | 51,33 | 00:00:00 | | 2002-12-10 | 50,95 | 18.354 | 51,21 | 50,68 | 50,92 | 00:00:00 | | 2002-12-11 | 50,65 | 13.483 | 51,12 | 50,46 | 51,04 | 00:00:00 | | 2002-12-12 | 50,45 | 10.179 | 50,85 | 50,15 | 50,35 | 00:00:00 | | 2002-12-13 | 51,00 | 11.881 | 51,05 | 50,00 | 50,00 | 00:00:00 | | 2002-12-16 | 52,19 | 14.316 | 52,59 | 50,94 | 51,00 | 00:00:00 | | 2002-12-17 | 52,32 | 12.375 | 52,60 | 51,89 | 51,89 | 00:00:00 | | 2002-12-18 | 51,27 | 11.386 | 52,48 | 51,23 | 52,15 | 00:00:00 | | 2002-12-19 | 51,31 | 14.567 | 51,58 | 50,85 | 51,28 | 00:00:00 | | 2002-12-20 | 52,72 | 16.502 | 52,72 | 51,60 | 51,70 | 00:00:00 | | 2002-12-23 | 52,92 | 11.735 | 53,10 | 52,39 | 52,71 | 00:00:00 | | 2002-12-24 | 52,39 | 3.510 | 52,92 | 52,38 | 52,92 | 00:00:00 | | 2002-12-26 | 52,31 | 7.130 | 53,19 | 52,21 | 52,35 | 00:00:00 | | 2002-12-27 | 51,39 | 9.139 | 52,32 | 51,30 | 52,20 | 00:00:00 | | 2002-12-30 | 51,12 | 8.632 | 51,39 | 50,41 | 51,39 | 00:00:00 | | 2002-12-31 | 51,00 | 8.408 | 51,44 | 50,30 | 51,12 | 00:00:00 | | 2003-01-02 | 53,15 | 11.929 | 53,17 | 51,08 | 51,08 | 00:00:00 | | 2003-01-03 | 53,19 | 9.549 | 53,34 | 52,89 | 53,05 | 00:00:00 | | 2003-01-06 | 56,05 | 24.218 | 56,22 | 53,77 | 53,77 | 00:00:00 | | 2003-01-07 | 54,95 | 15.662 | 55,53 | 54,76 | 55,51 | 00:00:00 | | 2003-01-08 | 53,48 | 18.817 | 54,96 | 52,80 | 54,96 | 00:00:00 | | 2003-01-09 | 54,50 | 13.790 | 54,62 | 53,77 | 53,83 | 00:00:00 | | 2003-01-10 | 54,30 | 11.275 | 54,38 | 53,67 | 53,90 | 00:00:00 | | 2003-01-13 | 53,55 | 13.682 | 54,50 | 53,42 | 54,05 | 00:00:00 | | 2003-01-14 | 53,46 | 11.507 | 53,55 | 52,75 | 53,55 | 00:00:00 | | 2003-01-15 | 52,45 | 8.593 | 53,50 | 52,18 | 53,46 | 00:00:00 | | 2003-01-16 | 51,65 | 14.113 | 52,85 | 51,60 | 52,50 | 00:00:00 | | 2003-01-17 | 50,76 | 9.004 | 51,65 | 50,70 | 51,65 | 00:00:00 | | 2003-01-21 | 49,88 | 11.668 | 51,28 | 49,88 | 50,95 | 00:00:00 | | 2003-01-22 | 50,22 | 11.227 | 50,87 | 49,18 | 49,18 | 00:00:00 | | 2003-01-23 | 48,96 | 17.487 | 50,42 | 48,51 | 50,30 | 00:00:00 | | 2003-01-24 | 47,66 | 12.268 | 49,30 | 47,65 | 48,97 | 00:00:00 | | 2003-01-27 | 47,45 | 12.093 | 48,55 | 47,34 | 47,66 | 00:00:00 | | 2003-01-28 | 48,15 | 11.418 | 48,20 | 47,05 | 47,75 | 00:00:00 | | 2003-01-29 | 47,60 | 17.473 | 48,28 | 47,10 | 47,50 | 00:00:00 | | 2003-01-30 | 46,20 | 18.455 | 47,61 | 46,20 | 47,61 | 00:00:00 | | 2003-01-31 | 46,87 | 24.415 | 47,33 | 45,95 | 46,00 | 00:00:00 | | 2003-02-03 | 47,00 | 13.177 | 47,43 | 46,07 | 47,00 | 00:00:00 | | 2003-02-04 | 45,96 | 10.658 | 46,38 | 45,50 | 46,20 | 00:00:00 | | 2003-02-05 | 45,61 | 9.641 | 46,70 | 45,41 | 45,97 | 00:00:00 | | 2003-02-06 | 45,13 | 11.293 | 45,70 | 44,65 | 45,55 | 00:00:00 | | 2003-02-07 | 44,50 | 11.097 | 45,31 | 44,50 | 45,13 | 00:00:00 | | 2003-02-10 | 44,15 | 11.078 | 44,85 | 43,71 | 44,50 | 00:00:00 | | 2003-02-11 | 43,87 | 13.533 | 44,06 | 43,30 | 43,99 | 00:00:00 | | 2003-02-12 | 43,60 | 13.886 | 44,52 | 43,57 | 44,40 | 00:00:00 | | 2003-02-13 | 43,09 | 9.935 | 43,65 | 42,69 | 43,52 | 00:00:00 | | 2003-02-14 | 44,88 | 13.263 | 44,89 | 43,20 | 43,20 | 00:00:00 | | 2003-02-18 | 44,50 | 14.059 | 45,53 | 44,50 | 44,80 | 00:00:00 | | 2003-02-19 | 44,37 | 13.131 | 44,50 | 43,67 | 44,45 | 00:00:00 | | 2003-02-20 | 42,38 | 32.926 | 44,17 | 41,98 | 44,02 | 00:00:00 | | 2003-02-21 | 42,67 | 22.283 | 43,37 | 42,41 | 42,68 | 00:00:00 | | 2003-02-24 | 42,00 | 10.536 | 42,64 | 41,70 | 42,52 | 00:00:00 | | 2003-02-25 | 42,82 | 18.426 | 43,00 | 41,61 | 42,00 | 00:00:00 | | 2003-02-26 | 42,92 | 15.752 | 43,20 | 42,42 | 43,00 | 00:00:00 | | 2003-02-27 | 43,08 | 15.078 | 43,54 | 42,65 | 43,00 | 00:00:00 | | 2003-02-28 | 43,42 | 13.115 | 43,90 | 43,08 | 43,08 | 00:00:00 | | 2003-03-03 | 43,07 | 10.003 | 43,93 | 42,91 | 43,56 | 00:00:00 | | 2003-03-04 | 42,60 | 8.668 | 43,11 | 42,57 | 43,07 | 00:00:00 | | 2003-03-05 | 43,18 | 10.164 | 43,18 | 42,53 | 42,61 | 00:00:00 | | 2003-03-06 | 42,10 | 9.501 | 42,84 | 41,83 | 42,83 | 00:00:00 | | 2003-03-07 | 42,60 | 10.106 | 42,65 | 41,66 | 42,11 | 00:00:00 | | 2003-03-10 | 41,30 | 17.844 | 42,31 | 41,05 | 42,25 | 00:00:00 | | 2003-03-11 | 41,15 | 13.388 | 41,78 | 41,01 | 41,40 | 00:00:00 | | 2003-03-12 | 41,81 | 12.714 | 41,82 | 40,68 | 40,72 | 00:00:00 | | 2003-03-13 | 43,43 | 15.697 | 43,46 | 42,06 | 42,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
