|
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 | 2004-02-25 | 50,80 | 10.622 | 51,07 | 50,62 | 51,07 | 00:00:00 | 2004-02-26 | 51,54 | 12.150 | 51,56 | 50,55 | 50,83 | 00:00:00 | 2004-02-27 | 51,80 | 10.939 | 51,80 | 51,28 | 51,47 | 00:00:00 | 2004-03-01 | 51,80 | 14.064 | 51,95 | 51,46 | 51,80 | 00:00:00 | 2004-03-02 | 51,72 | 12.228 | 51,93 | 50,90 | 51,80 | 00:00:00 | 2004-03-03 | 51,78 | 9.254 | 51,91 | 51,35 | 51,72 | 00:00:00 | 2004-03-04 | 52,75 | 17.372 | 52,80 | 51,86 | 51,90 | 00:00:00 | 2004-03-05 | 53,25 | 13.409 | 53,28 | 52,57 | 52,75 | 00:00:00 | 2004-03-08 | 52,53 | 9.540 | 53,16 | 52,52 | 53,16 | 00:00:00 | 2004-03-09 | 52,69 | 11.793 | 52,75 | 52,23 | 52,53 | 00:00:00 | 2004-03-10 | 51,80 | 11.010 | 52,82 | 51,73 | 52,78 | 00:00:00 | 2004-03-11 | 50,25 | 22.647 | 51,36 | 50,25 | 51,35 | 00:00:00 | 2004-03-12 | 50,76 | 13.298 | 50,82 | 50,10 | 50,25 | 00:00:00 | 2004-03-15 | 50,25 | 22.091 | 51,75 | 50,04 | 51,75 | 00:00:00 | 2004-03-16 | 49,99 | 14.359 | 50,63 | 49,76 | 50,30 | 00:00:00 | 2004-03-17 | 50,34 | 17.049 | 50,63 | 49,94 | 50,00 | 00:00:00 | 2004-03-18 | 50,76 | 18.105 | 51,01 | 49,80 | 50,09 | 00:00:00 | 2004-03-19 | 50,48 | 11.275 | 50,92 | 50,48 | 50,58 | 00:00:00 | 2004-03-22 | 49,57 | 11.679 | 50,49 | 49,55 | 50,49 | 00:00:00 | 2004-03-23 | 49,25 | 11.283 | 49,83 | 48,95 | 49,57 | 00:00:00 | 2004-03-24 | 48,78 | 12.710 | 49,23 | 48,67 | 49,05 | 00:00:00 | 2004-03-25 | 49,80 | 17.707 | 50,00 | 48,87 | 48,87 | 00:00:00 | 2004-03-26 | 49,66 | 11.886 | 49,86 | 48,95 | 49,85 | 00:00:00 | 2004-03-29 | 50,14 | 8.689 | 50,19 | 49,53 | 49,91 | 00:00:00 | 2004-03-30 | 49,75 | 9.166 | 50,08 | 49,51 | 50,05 | 00:00:00 | 2004-03-31 | 49,89 | 9.251 | 50,02 | 48,97 | 49,70 | 00:00:00 | 2004-04-01 | 49,35 | 13.890 | 50,13 | 49,26 | 49,89 | 00:00:00 | 2004-04-02 | 49,65 | 12.272 | 49,70 | 49,18 | 49,52 | 00:00:00 | 2004-04-05 | 50,59 | 12.058 | 50,60 | 49,76 | 49,88 | 00:00:00 | 2004-04-06 | 50,36 | 6.943 | 50,53 | 49,84 | 50,53 | 00:00:00 | 2004-04-07 | 49,92 | 9.348 | 50,30 | 49,84 | 50,15 | 00:00:00 | 2004-04-08 | 49,40 | 9.076 | 50,30 | 49,15 | 50,30 | 00:00:00 | 2004-04-12 | 50,02 | 9.531 | 50,08 | 49,40 | 49,58 | 00:00:00 | 2004-04-13 | 49,67 | 7.486 | 50,40 | 49,47 | 50,02 | 00:00:00 | 2004-04-14 | 49,72 | 12.109 | 49,86 | 49,49 | 49,57 | 00:00:00 | 2004-04-15 | 49,98 | 12.110 | 50,39 | 49,93 | 50,20 | 00:00:00 | 2004-04-16 | 50,23 | 10.560 | 50,31 | 50,00 | 50,20 | 00:00:00 | 2004-04-19 | 50,55 | 6.769 | 51,17 | 50,00 | 50,06 | 00:00:00 | 2004-04-20 | 51,03 | 13.273 | 51,41 | 50,54 | 50,55 | 00:00:00 | 2004-04-21 | 51,48 | 10.300 | 51,50 | 50,88 | 50,95 | 00:00:00 | 2004-04-22 | 50,81 | 23.623 | 51,00 | 50,08 | 51,00 | 00:00:00 | 2004-04-23 | 51,70 | 20.655 | 51,81 | 51,15 | 51,35 | 00:00:00 | 2004-04-26 | 51,90 | 10.360 | 51,91 | 51,55 | 51,70 | 00:00:00 | 2004-04-27 | 51,79 | 9.234 | 51,95 | 51,53 | 51,91 | 00:00:00 | 2004-04-28 | 51,57 | 11.432 | 51,84 | 51,20 | 51,58 | 00:00:00 | 2004-04-29 | 51,55 | 17.198 | 51,72 | 51,20 | 51,40 | 00:00:00 | 2004-04-30 | 50,34 | 17.713 | 51,92 | 50,28 | 51,55 | 00:00:00 | 2004-05-03 | 50,46 | 11.450 | 50,46 | 50,01 | 50,30 | 00:00:00 | 2004-05-04 | 50,49 | 9.759 | 50,81 | 50,00 | 50,12 | 00:00:00 | 2004-05-05 | 50,99 | 9.099 | 51,24 | 50,28 | 50,35 | 00:00:00 | 2004-05-06 | 50,60 | 9.439 | 50,98 | 50,06 | 50,98 | 00:00:00 | 2004-05-07 | 49,52 | 6.507 | 50,48 | 49,52 | 50,14 | 00:00:00 | 2004-05-10 | 49,00 | 15.376 | 49,55 | 48,79 | 49,30 | 00:00:00 | 2004-05-11 | 49,45 | 7.569 | 49,48 | 48,85 | 48,97 | 00:00:00 | 2004-05-12 | 49,27 | 7.158 | 49,35 | 48,63 | 49,30 | 00:00:00 | 2004-05-13 | 49,59 | 5.997 | 50,05 | 49,20 | 49,25 | 00:00:00 | 2004-05-14 | 50,07 | 10.982 | 50,22 | 49,40 | 49,59 | 00:00:00 | 2004-05-17 | 49,96 | 13.327 | 50,09 | 49,71 | 49,82 | 00:00:00 | 2004-05-18 | 50,15 | 7.590 | 50,63 | 50,00 | 50,04 | 00:00:00 | 2004-05-19 | 50,06 | 9.683 | 50,74 | 50,00 | 50,26 | 00:00:00 | 2004-05-20 | 50,42 | 7.908 | 50,54 | 49,76 | 50,06 | 00:00:00 | 2004-05-21 | 50,61 | 12.070 | 50,86 | 50,30 | 50,42 | 00:00:00 | 2004-05-24 | 50,67 | 8.718 | 51,03 | 50,36 | 51,00 | 00:00:00 | 2004-05-25 | 50,57 | 7.783 | 50,61 | 50,00 | 50,52 | 00:00:00 | 2004-05-26 | 50,55 | 9.231 | 50,61 | 50,05 | 50,35 | 00:00:00 | 2004-05-27 | 50,72 | 9.530 | 50,81 | 50,40 | 50,55 | 00:00:00 | 2004-05-28 | 50,63 | 4.796 | 50,85 | 50,45 | 50,61 | 00:00:00 | 2004-06-01 | 50,75 | 6.039 | 50,86 | 50,25 | 50,51 | 00:00:00 | 2004-06-02 | 50,77 | 7.811 | 50,96 | 50,53 | 50,75 | 00:00:00 | 2004-06-03 | 50,15 | 18.635 | 50,74 | 50,05 | 50,74 | 00:00:00 | 2004-06-04 | 50,35 | 9.727 | 50,56 | 50,23 | 50,26 | 00:00:00 | 2004-06-07 | 51,00 | 7.502 | 51,00 | 50,41 | 50,41 | 00:00:00 | 2004-06-08 | 51,27 | 9.152 | 51,27 | 50,56 | 50,78 | 00:00:00 | 2004-06-09 | 51,01 | 8.240 | 51,46 | 50,82 | 50,82 | 00:00:00 | 2004-06-10 | 50,55 | 8.892 | 51,13 | 50,48 | 50,98 | 00:00:00 | 2004-06-14 | 50,07 | 8.826 | 50,40 | 49,93 | 50,35 | 00:00:00 | 2004-06-15 | 50,47 | 5.573 | 50,57 | 50,05 | 50,18 | 00:00:00 | 2004-06-16 | 50,07 | 4.511 | 50,55 | 49,91 | 50,40 | 00:00:00 | 2004-06-17 | 50,17 | 5.132 | 50,35 | 49,80 | 50,07 | 00:00:00 | 2004-06-18 | 50,37 | 7.935 | 50,45 | 49,87 | 49,98 | 00:00:00 | 2004-06-21 | 49,71 | 6.468 | 50,39 | 49,65 | 50,23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|