|
 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 | | 2003-10-29 | 47,68 | 10.389 | 47,93 | 47,55 | 47,70 | 00:00:00 | | 2003-10-30 | 47,18 | 10.034 | 48,03 | 47,10 | 47,68 | 00:00:00 | | 2003-10-31 | 47,27 | 11.769 | 47,64 | 46,93 | 47,18 | 00:00:00 | | 2003-11-03 | 47,25 | 8.839 | 47,70 | 47,19 | 47,52 | 00:00:00 | | 2003-11-04 | 46,32 | 14.569 | 47,25 | 46,25 | 47,25 | 00:00:00 | | 2003-11-05 | 46,00 | 14.529 | 46,37 | 45,70 | 46,37 | 00:00:00 | | 2003-11-06 | 45,94 | 9.396 | 46,10 | 45,52 | 46,00 | 00:00:00 | | 2003-11-07 | 45,80 | 8.176 | 46,12 | 45,68 | 45,95 | 00:00:00 | | 2003-11-10 | 45,93 | 10.344 | 46,05 | 45,60 | 45,89 | 00:00:00 | | 2003-11-11 | 45,74 | 8.700 | 46,00 | 45,67 | 45,90 | 00:00:00 | | 2003-11-12 | 45,95 | 7.221 | 46,07 | 45,74 | 45,74 | 00:00:00 | | 2003-11-13 | 45,53 | 9.220 | 46,01 | 45,48 | 45,92 | 00:00:00 | | 2003-11-14 | 45,28 | 6.570 | 45,53 | 45,00 | 45,50 | 00:00:00 | | 2003-11-17 | 44,90 | 11.885 | 45,39 | 44,66 | 45,28 | 00:00:00 | | 2003-11-18 | 44,25 | 11.155 | 45,06 | 43,88 | 44,99 | 00:00:00 | | 2003-11-19 | 44,25 | 16.040 | 44,55 | 44,11 | 44,15 | 00:00:00 | | 2003-11-20 | 43,99 | 10.279 | 44,32 | 43,91 | 44,15 | 00:00:00 | | 2003-11-21 | 44,15 | 8.309 | 44,30 | 43,75 | 44,10 | 00:00:00 | | 2003-11-24 | 44,66 | 6.205 | 44,83 | 44,20 | 44,20 | 00:00:00 | | 2003-11-25 | 45,23 | 12.318 | 45,31 | 44,51 | 44,66 | 00:00:00 | | 2003-11-26 | 45,29 | 6.299 | 45,32 | 44,85 | 45,15 | 00:00:00 | | 2003-11-28 | 45,41 | 2.994 | 45,55 | 45,12 | 45,36 | 00:00:00 | | 2003-12-01 | 45,15 | 8.509 | 45,66 | 44,91 | 45,66 | 00:00:00 | | 2003-12-02 | 44,89 | 12.686 | 45,15 | 44,80 | 44,80 | 00:00:00 | | 2003-12-03 | 44,82 | 10.453 | 45,07 | 44,66 | 44,70 | 00:00:00 | | 2003-12-04 | 44,91 | 15.033 | 44,99 | 44,30 | 44,50 | 00:00:00 | | 2003-12-05 | 44,95 | 10.511 | 45,26 | 44,81 | 44,92 | 00:00:00 | | 2003-12-08 | 45,38 | 13.499 | 45,48 | 44,90 | 45,10 | 00:00:00 | | 2003-12-09 | 44,78 | 8.929 | 45,75 | 44,75 | 45,48 | 00:00:00 | | 2003-12-10 | 45,04 | 5.917 | 45,43 | 44,63 | 44,71 | 00:00:00 | | 2003-12-11 | 45,10 | 8.650 | 45,40 | 45,00 | 45,00 | 00:00:00 | | 2003-12-12 | 45,29 | 8.125 | 45,50 | 45,10 | 45,27 | 00:00:00 | | 2003-12-15 | 45,58 | 11.012 | 46,06 | 45,50 | 46,00 | 00:00:00 | | 2003-12-16 | 45,92 | 9.602 | 46,17 | 45,69 | 45,76 | 00:00:00 | | 2003-12-17 | 45,85 | 6.867 | 45,88 | 45,60 | 45,80 | 00:00:00 | | 2003-12-18 | 46,57 | 10.783 | 46,57 | 45,77 | 45,79 | 00:00:00 | | 2003-12-19 | 46,19 | 12.411 | 46,65 | 46,17 | 46,65 | 00:00:00 | | 2003-12-22 | 46,20 | 6.743 | 46,30 | 45,95 | 46,10 | 00:00:00 | | 2003-12-23 | 45,93 | 9.518 | 46,33 | 45,60 | 46,20 | 00:00:00 | | 2003-12-24 | 45,43 | 13.518 | 45,94 | 45,30 | 45,85 | 00:00:00 | | 2003-12-26 | 45,25 | 3.665 | 45,50 | 45,16 | 45,38 | 00:00:00 | | 2003-12-29 | 45,55 | 11.378 | 45,68 | 45,25 | 45,25 | 00:00:00 | | 2003-12-30 | 46,65 | 14.701 | 46,74 | 45,44 | 45,55 | 00:00:00 | | 2003-12-31 | 46,58 | 9.004 | 46,68 | 45,99 | 46,47 | 00:00:00 | | 2004-01-02 | 47,12 | 9.911 | 47,12 | 46,65 | 46,70 | 00:00:00 | | 2004-01-05 | 48,31 | 16.731 | 48,48 | 47,25 | 47,25 | 00:00:00 | | 2004-01-06 | 48,76 | 10.487 | 48,76 | 48,13 | 48,35 | 00:00:00 | | 2004-01-07 | 48,84 | 16.421 | 48,85 | 48,35 | 48,76 | 00:00:00 | | 2004-01-08 | 49,46 | 11.833 | 49,57 | 48,61 | 48,81 | 00:00:00 | | 2004-01-09 | 48,72 | 14.133 | 49,46 | 48,55 | 49,46 | 00:00:00 | | 2004-01-12 | 48,97 | 11.587 | 49,14 | 48,71 | 48,73 | 00:00:00 | | 2004-01-13 | 48,55 | 14.975 | 48,55 | 47,99 | 48,10 | 00:00:00 | | 2004-01-14 | 49,30 | 9.704 | 49,30 | 48,45 | 48,55 | 00:00:00 | | 2004-01-15 | 49,05 | 7.016 | 49,44 | 48,75 | 49,35 | 00:00:00 | | 2004-01-16 | 50,01 | 16.025 | 50,08 | 49,28 | 49,28 | 00:00:00 | | 2004-01-20 | 50,20 | 10.701 | 50,46 | 49,75 | 50,01 | 00:00:00 | | 2004-01-21 | 50,28 | 9.458 | 50,30 | 49,80 | 50,20 | 00:00:00 | | 2004-01-22 | 49,81 | 9.648 | 50,25 | 49,75 | 50,20 | 00:00:00 | | 2004-01-23 | 49,47 | 12.144 | 50,24 | 49,25 | 50,24 | 00:00:00 | | 2004-01-26 | 50,00 | 11.849 | 50,28 | 49,20 | 49,30 | 00:00:00 | | 2004-01-27 | 50,02 | 15.411 | 50,53 | 49,79 | 50,00 | 00:00:00 | | 2004-01-28 | 49,27 | 18.663 | 50,22 | 49,27 | 50,02 | 00:00:00 | | 2004-01-29 | 49,10 | 19.168 | 49,55 | 48,49 | 49,28 | 00:00:00 | | 2004-01-30 | 48,68 | 13.498 | 49,06 | 48,50 | 48,75 | 00:00:00 | | 2004-02-02 | 49,45 | 12.569 | 49,89 | 48,60 | 48,69 | 00:00:00 | | 2004-02-03 | 49,43 | 11.065 | 49,76 | 49,25 | 49,75 | 00:00:00 | | 2004-02-04 | 49,70 | 10.289 | 49,76 | 49,20 | 49,25 | 00:00:00 | | 2004-02-05 | 49,45 | 11.674 | 49,88 | 49,40 | 49,61 | 00:00:00 | | 2004-02-06 | 50,24 | 10.012 | 50,24 | 49,32 | 49,60 | 00:00:00 | | 2004-02-09 | 50,11 | 6.054 | 50,34 | 49,93 | 50,07 | 00:00:00 | | 2004-02-10 | 50,33 | 12.223 | 50,40 | 49,85 | 50,30 | 00:00:00 | | 2004-02-11 | 50,43 | 14.189 | 50,45 | 50,00 | 50,10 | 00:00:00 | | 2004-02-12 | 50,48 | 7.798 | 50,55 | 50,12 | 50,20 | 00:00:00 | | 2004-02-13 | 50,75 | 12.641 | 50,90 | 50,43 | 50,47 | 00:00:00 | | 2004-02-17 | 51,19 | 17.412 | 51,36 | 50,99 | 51,15 | 00:00:00 | | 2004-02-18 | 51,90 | 19.812 | 51,93 | 51,10 | 51,10 | 00:00:00 | | 2004-02-19 | 51,75 | 26.318 | 51,92 | 51,72 | 51,90 | 00:00:00 | | 2004-02-20 | 51,05 | 24.071 | 51,72 | 50,68 | 51,65 | 00:00:00 | | 2004-02-23 | 50,81 | 15.192 | 51,43 | 50,74 | 51,14 | 00:00:00 | | 2004-02-24 | 50,82 | 9.608 | 50,99 | 50,54 | 50,65 | 00:00:00 | | 2004-02-25 | 50,80 | 10.622 | 51,07 | 50,62 | 51,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
