|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 49,62 | 9.401 | 49,99 | 49,18 | 49,22 | 00:00:00 | | 2003-07-09 | 48,85 | 9.843 | 49,81 | 48,81 | 49,62 | 00:00:00 | | 2003-07-10 | 48,42 | 12.456 | 48,66 | 48,08 | 48,55 | 00:00:00 | | 2003-07-11 | 49,12 | 6.649 | 49,33 | 48,61 | 48,64 | 00:00:00 | | 2003-07-14 | 49,50 | 11.902 | 50,00 | 49,20 | 49,60 | 00:00:00 | | 2003-07-15 | 48,30 | 13.875 | 49,64 | 48,20 | 49,50 | 00:00:00 | | 2003-07-16 | 47,92 | 12.566 | 48,70 | 47,42 | 48,70 | 00:00:00 | | 2003-07-17 | 46,17 | 16.365 | 47,76 | 46,16 | 47,76 | 00:00:00 | | 2003-07-18 | 46,94 | 10.259 | 47,00 | 46,00 | 46,52 | 00:00:00 | | 2003-07-21 | 45,86 | 8.246 | 47,00 | 45,85 | 47,00 | 00:00:00 | | 2003-07-22 | 46,26 | 7.958 | 46,73 | 45,68 | 46,11 | 00:00:00 | | 2003-07-23 | 46,51 | 9.227 | 46,77 | 45,92 | 46,56 | 00:00:00 | | 2003-07-24 | 46,80 | 10.851 | 48,00 | 46,61 | 46,80 | 00:00:00 | | 2003-07-25 | 47,63 | 11.293 | 47,95 | 47,20 | 47,40 | 00:00:00 | | 2003-07-28 | 48,00 | 9.849 | 48,06 | 47,31 | 47,80 | 00:00:00 | | 2003-07-29 | 47,33 | 8.338 | 48,20 | 47,07 | 48,00 | 00:00:00 | | 2003-07-30 | 46,76 | 9.419 | 47,70 | 46,70 | 47,70 | 00:00:00 | | 2003-07-31 | 46,79 | 9.084 | 48,00 | 46,75 | 47,00 | 00:00:00 | | 2003-08-01 | 46,75 | 8.506 | 47,20 | 46,53 | 46,95 | 00:00:00 | | 2003-08-04 | 47,05 | 10.907 | 47,34 | 46,15 | 46,70 | 00:00:00 | | 2003-08-05 | 46,25 | 9.697 | 47,19 | 46,24 | 46,70 | 00:00:00 | | 2003-08-06 | 46,59 | 12.609 | 46,92 | 46,15 | 46,21 | 00:00:00 | | 2003-08-07 | 46,31 | 10.385 | 46,68 | 46,15 | 46,63 | 00:00:00 | | 2003-08-08 | 46,05 | 8.028 | 46,65 | 45,99 | 46,56 | 00:00:00 | | 2003-08-11 | 46,70 | 7.109 | 47,05 | 46,20 | 46,35 | 00:00:00 | | 2003-08-12 | 46,71 | 8.388 | 46,74 | 46,21 | 46,69 | 00:00:00 | | 2003-08-13 | 46,18 | 9.791 | 47,00 | 46,13 | 46,85 | 00:00:00 | | 2003-08-14 | 46,42 | 7.769 | 46,54 | 46,09 | 46,43 | 00:00:00 | | 2003-08-15 | 46,30 | 4.638 | 46,55 | 46,05 | 46,55 | 00:00:00 | | 2003-08-18 | 46,19 | 11.063 | 46,89 | 46,13 | 46,55 | 00:00:00 | | 2003-08-19 | 46,26 | 11.180 | 46,38 | 46,00 | 46,33 | 00:00:00 | | 2003-08-20 | 46,21 | 7.923 | 46,55 | 46,06 | 46,26 | 00:00:00 | | 2003-08-21 | 46,10 | 11.494 | 46,65 | 45,60 | 46,21 | 00:00:00 | | 2003-08-22 | 45,96 | 12.491 | 46,42 | 45,84 | 46,40 | 00:00:00 | | 2003-08-25 | 44,87 | 16.220 | 45,58 | 44,65 | 45,50 | 00:00:00 | | 2003-08-26 | 45,61 | 12.806 | 45,70 | 44,51 | 44,82 | 00:00:00 | | 2003-08-27 | 45,25 | 6.664 | 45,57 | 45,25 | 45,55 | 00:00:00 | | 2003-08-28 | 45,81 | 6.853 | 45,89 | 44,89 | 45,21 | 00:00:00 | | 2003-08-29 | 45,80 | 7.916 | 45,89 | 45,60 | 45,81 | 00:00:00 | | 2003-09-02 | 46,38 | 11.159 | 46,40 | 45,63 | 45,90 | 00:00:00 | | 2003-09-03 | 47,37 | 17.068 | 47,66 | 46,50 | 46,52 | 00:00:00 | | 2003-09-04 | 47,45 | 10.173 | 47,69 | 47,12 | 47,18 | 00:00:00 | | 2003-09-05 | 47,05 | 11.038 | 47,44 | 46,80 | 47,44 | 00:00:00 | | 2003-09-08 | 46,94 | 10.844 | 47,21 | 46,80 | 47,05 | 00:00:00 | | 2003-09-09 | 46,37 | 6.884 | 46,85 | 46,30 | 46,85 | 00:00:00 | | 2003-09-10 | 46,25 | 9.253 | 46,77 | 46,00 | 46,00 | 00:00:00 | | 2003-09-11 | 46,56 | 6.611 | 46,96 | 46,40 | 46,50 | 00:00:00 | | 2003-09-12 | 47,05 | 7.799 | 47,08 | 46,48 | 46,61 | 00:00:00 | | 2003-09-15 | 47,55 | 15.904 | 47,71 | 46,87 | 46,95 | 00:00:00 | | 2003-09-16 | 47,90 | 12.413 | 47,91 | 47,25 | 47,25 | 00:00:00 | | 2003-09-17 | 47,45 | 8.610 | 47,91 | 47,35 | 47,85 | 00:00:00 | | 2003-09-18 | 47,68 | 13.121 | 47,80 | 47,50 | 47,50 | 00:00:00 | | 2003-09-19 | 47,44 | 5.947 | 47,72 | 47,18 | 47,63 | 00:00:00 | | 2003-09-22 | 46,80 | 8.311 | 47,43 | 46,52 | 47,43 | 00:00:00 | | 2003-09-23 | 46,31 | 8.646 | 46,80 | 46,00 | 46,80 | 00:00:00 | | 2003-09-24 | 45,46 | 10.219 | 46,30 | 45,38 | 46,20 | 00:00:00 | | 2003-09-25 | 45,86 | 13.095 | 46,07 | 45,50 | 45,60 | 00:00:00 | | 2003-09-26 | 46,71 | 18.584 | 46,80 | 45,99 | 46,75 | 00:00:00 | | 2003-09-29 | 46,88 | 14.130 | 47,21 | 46,51 | 46,69 | 00:00:00 | | 2003-09-30 | 46,34 | 8.836 | 46,90 | 46,02 | 46,90 | 00:00:00 | | 2003-10-01 | 47,24 | 8.731 | 47,24 | 46,50 | 46,50 | 00:00:00 | | 2003-10-02 | 47,43 | 6.484 | 47,50 | 46,85 | 47,30 | 00:00:00 | | 2003-10-03 | 48,30 | 15.615 | 49,03 | 46,45 | 48,78 | 00:00:00 | | 2003-10-06 | 49,93 | 20.116 | 49,95 | 48,30 | 48,30 | 00:00:00 | | 2003-10-07 | 49,72 | 14.276 | 49,93 | 49,20 | 49,93 | 00:00:00 | | 2003-10-08 | 49,18 | 10.563 | 49,72 | 48,78 | 49,72 | 00:00:00 | | 2003-10-09 | 49,22 | 13.671 | 49,98 | 48,97 | 49,65 | 00:00:00 | | 2003-10-10 | 49,20 | 13.856 | 49,60 | 49,02 | 49,22 | 00:00:00 | | 2003-10-13 | 48,91 | 6.274 | 49,35 | 48,83 | 49,25 | 00:00:00 | | 2003-10-14 | 48,65 | 7.751 | 48,95 | 48,22 | 48,92 | 00:00:00 | | 2003-10-15 | 49,08 | 8.896 | 49,25 | 48,75 | 48,75 | 00:00:00 | | 2003-10-16 | 49,37 | 7.646 | 49,45 | 49,00 | 49,30 | 00:00:00 | | 2003-10-17 | 48,83 | 6.122 | 49,64 | 48,75 | 49,62 | 00:00:00 | | 2003-10-20 | 49,78 | 6.516 | 49,79 | 48,94 | 49,00 | 00:00:00 | | 2003-10-21 | 49,75 | 12.626 | 49,75 | 48,48 | 49,73 | 00:00:00 | | 2003-10-22 | 49,13 | 7.627 | 49,41 | 48,80 | 49,35 | 00:00:00 | | 2003-10-23 | 48,72 | 10.249 | 49,08 | 48,18 | 48,87 | 00:00:00 | | 2003-10-24 | 48,64 | 12.699 | 48,65 | 47,50 | 47,74 | 00:00:00 | | 2003-10-27 | 47,88 | 9.789 | 48,68 | 47,73 | 48,62 | 00:00:00 | | 2003-10-28 | 47,75 | 11.925 | 48,35 | 47,55 | 48,13 | 00:00:00 | | 2003-10-29 | 47,68 | 10.389 | 47,93 | 47,55 | 47,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
