|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 43,43 | 15.697 | 43,46 | 42,06 | 42,40 | 00:00:00 | | 2003-03-14 | 43,75 | 14.866 | 44,12 | 43,15 | 43,50 | 00:00:00 | | 2003-03-17 | 45,08 | 16.401 | 45,08 | 43,61 | 43,75 | 00:00:00 | | 2003-03-18 | 44,61 | 11.997 | 45,13 | 44,01 | 44,98 | 00:00:00 | | 2003-03-19 | 45,28 | 10.559 | 45,35 | 44,05 | 44,62 | 00:00:00 | | 2003-03-20 | 44,65 | 12.459 | 45,17 | 44,00 | 44,90 | 00:00:00 | | 2003-03-21 | 46,31 | 16.095 | 46,31 | 44,70 | 45,25 | 00:00:00 | | 2003-03-24 | 44,48 | 9.610 | 46,31 | 44,23 | 46,31 | 00:00:00 | | 2003-03-25 | 44,98 | 10.513 | 45,27 | 44,21 | 44,47 | 00:00:00 | | 2003-03-26 | 44,83 | 10.563 | 44,98 | 44,17 | 44,98 | 00:00:00 | | 2003-03-27 | 44,98 | 10.945 | 45,21 | 44,01 | 44,58 | 00:00:00 | | 2003-03-28 | 44,77 | 10.946 | 45,22 | 44,45 | 44,48 | 00:00:00 | | 2003-03-31 | 44,76 | 10.098 | 45,38 | 42,21 | 42,21 | 00:00:00 | | 2003-04-01 | 45,45 | 12.570 | 45,49 | 44,60 | 44,71 | 00:00:00 | | 2003-04-02 | 47,19 | 14.127 | 47,24 | 46,23 | 46,40 | 00:00:00 | | 2003-04-03 | 46,03 | 13.566 | 47,30 | 46,03 | 47,30 | 00:00:00 | | 2003-04-04 | 46,05 | 9.945 | 46,61 | 45,86 | 46,53 | 00:00:00 | | 2003-04-07 | 46,52 | 8.707 | 47,69 | 46,36 | 47,15 | 00:00:00 | | 2003-04-08 | 46,07 | 6.849 | 46,67 | 46,00 | 46,57 | 00:00:00 | | 2003-04-09 | 45,48 | 8.707 | 46,99 | 45,48 | 46,42 | 00:00:00 | | 2003-04-10 | 45,86 | 7.307 | 45,93 | 45,35 | 45,63 | 00:00:00 | | 2003-04-11 | 45,60 | 6.813 | 46,49 | 45,45 | 46,25 | 00:00:00 | | 2003-04-14 | 47,00 | 9.534 | 47,12 | 45,42 | 45,42 | 00:00:00 | | 2003-04-15 | 46,83 | 9.010 | 47,25 | 46,52 | 47,18 | 00:00:00 | | 2003-04-16 | 46,24 | 8.281 | 46,92 | 45,90 | 46,92 | 00:00:00 | | 2003-04-17 | 47,01 | 7.291 | 47,01 | 45,99 | 45,99 | 00:00:00 | | 2003-04-21 | 46,09 | 6.939 | 46,83 | 45,92 | 46,61 | 00:00:00 | | 2003-04-22 | 44,75 | 23.155 | 46,10 | 43,62 | 46,10 | 00:00:00 | | 2003-04-23 | 46,32 | 20.180 | 46,32 | 45,05 | 45,05 | 00:00:00 | | 2003-04-24 | 46,32 | 15.313 | 47,12 | 45,52 | 45,52 | 00:00:00 | | 2003-04-25 | 45,80 | 8.998 | 46,41 | 45,71 | 46,04 | 00:00:00 | | 2003-04-28 | 47,01 | 12.200 | 47,01 | 45,97 | 45,97 | 00:00:00 | | 2003-04-29 | 47,09 | 10.051 | 47,10 | 46,15 | 47,10 | 00:00:00 | | 2003-04-30 | 46,86 | 14.794 | 47,25 | 46,38 | 47,15 | 00:00:00 | | 2003-05-01 | 46,83 | 8.193 | 47,10 | 46,10 | 46,87 | 00:00:00 | | 2003-05-02 | 47,83 | 10.963 | 48,00 | 46,48 | 46,48 | 00:00:00 | | 2003-05-05 | 47,19 | 8.160 | 47,89 | 46,93 | 47,85 | 00:00:00 | | 2003-05-06 | 47,89 | 9.683 | 48,20 | 47,29 | 47,34 | 00:00:00 | | 2003-05-07 | 47,35 | 7.978 | 47,95 | 47,25 | 47,89 | 00:00:00 | | 2003-05-08 | 46,95 | 8.098 | 47,45 | 46,70 | 46,95 | 00:00:00 | | 2003-05-09 | 47,98 | 9.704 | 48,05 | 47,06 | 47,10 | 00:00:00 | | 2003-05-12 | 48,53 | 8.932 | 48,76 | 47,72 | 47,80 | 00:00:00 | | 2003-05-13 | 48,45 | 5.364 | 48,78 | 48,10 | 48,53 | 00:00:00 | | 2003-05-14 | 48,25 | 5.521 | 48,85 | 47,95 | 48,75 | 00:00:00 | | 2003-05-15 | 48,74 | 7.517 | 48,99 | 48,35 | 48,35 | 00:00:00 | | 2003-05-16 | 48,54 | 5.530 | 49,07 | 48,34 | 48,70 | 00:00:00 | | 2003-05-19 | 47,27 | 8.784 | 48,60 | 47,17 | 48,55 | 00:00:00 | | 2003-05-20 | 47,71 | 7.793 | 48,17 | 47,34 | 47,52 | 00:00:00 | | 2003-05-21 | 47,40 | 8.882 | 47,90 | 47,10 | 47,65 | 00:00:00 | | 2003-05-22 | 47,75 | 9.071 | 48,15 | 47,41 | 47,50 | 00:00:00 | | 2003-05-23 | 47,95 | 12.303 | 48,11 | 47,45 | 47,45 | 00:00:00 | | 2003-05-27 | 48,07 | 11.633 | 48,21 | 47,40 | 47,83 | 00:00:00 | | 2003-05-28 | 47,24 | 18.194 | 48,08 | 46,26 | 48,07 | 00:00:00 | | 2003-05-29 | 47,10 | 12.340 | 47,90 | 46,92 | 46,93 | 00:00:00 | | 2003-05-30 | 47,88 | 7.977 | 48,30 | 47,08 | 47,50 | 00:00:00 | | 2003-06-02 | 47,90 | 10.052 | 48,37 | 47,59 | 48,04 | 00:00:00 | | 2003-06-03 | 47,96 | 8.516 | 48,32 | 47,77 | 47,98 | 00:00:00 | | 2003-06-04 | 47,88 | 12.367 | 48,41 | 47,80 | 48,08 | 00:00:00 | | 2003-06-05 | 47,67 | 8.125 | 47,83 | 47,25 | 47,63 | 00:00:00 | | 2003-06-06 | 47,33 | 10.956 | 48,16 | 47,10 | 47,95 | 00:00:00 | | 2003-06-09 | 47,37 | 7.610 | 48,07 | 47,16 | 47,21 | 00:00:00 | | 2003-06-10 | 47,64 | 4.923 | 47,91 | 47,24 | 47,58 | 00:00:00 | | 2003-06-11 | 48,15 | 7.647 | 48,18 | 47,52 | 47,90 | 00:00:00 | | 2003-06-12 | 47,92 | 6.925 | 48,48 | 47,27 | 48,16 | 00:00:00 | | 2003-06-13 | 47,02 | 7.805 | 48,10 | 46,78 | 47,98 | 00:00:00 | | 2003-06-16 | 48,24 | 8.223 | 48,24 | 47,21 | 47,30 | 00:00:00 | | 2003-06-17 | 48,37 | 8.978 | 48,44 | 47,38 | 48,44 | 00:00:00 | | 2003-06-18 | 49,00 | 14.976 | 49,02 | 47,93 | 48,36 | 00:00:00 | | 2003-06-19 | 48,91 | 11.069 | 49,18 | 48,34 | 48,75 | 00:00:00 | | 2003-06-20 | 49,59 | 12.477 | 49,68 | 49,00 | 49,20 | 00:00:00 | | 2003-06-23 | 48,48 | 7.078 | 49,58 | 48,33 | 49,58 | 00:00:00 | | 2003-06-24 | 49,09 | 11.946 | 49,18 | 48,52 | 48,52 | 00:00:00 | | 2003-06-25 | 48,40 | 7.896 | 49,49 | 48,29 | 49,09 | 00:00:00 | | 2003-06-26 | 48,77 | 11.243 | 48,78 | 48,16 | 48,47 | 00:00:00 | | 2003-06-27 | 48,79 | 10.786 | 49,42 | 48,67 | 48,80 | 00:00:00 | | 2003-06-30 | 48,22 | 9.967 | 49,16 | 48,00 | 48,92 | 00:00:00 | | 2003-07-01 | 49,26 | 11.938 | 49,51 | 47,88 | 48,23 | 00:00:00 | | 2003-07-02 | 50,00 | 11.764 | 50,00 | 49,04 | 49,61 | 00:00:00 | | 2003-07-03 | 49,40 | 8.483 | 50,00 | 49,40 | 49,75 | 00:00:00 | | 2003-07-07 | 49,52 | 16.793 | 50,31 | 49,17 | 50,05 | 00:00:00 | | 2003-07-08 | 49,62 | 9.401 | 49,99 | 49,18 | 49,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
