|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 55,47 | 12.315 | 55,56 | 55,25 | 55,40 | 00:00:00 | | 2005-02-08 | 55,50 | 16.618 | 55,61 | 55,33 | 55,49 | 00:00:00 | | 2005-02-09 | 55,38 | 19.562 | 55,60 | 55,27 | 55,50 | 00:00:00 | | 2005-02-10 | 55,55 | 22.904 | 55,65 | 55,36 | 55,65 | 00:00:00 | | 2005-02-11 | 55,31 | 22.801 | 55,70 | 55,31 | 55,55 | 00:00:00 | | 2005-02-14 | 55,60 | 13.333 | 55,75 | 55,40 | 55,49 | 00:00:00 | | 2005-02-15 | 56,95 | 21.201 | 57,08 | 55,59 | 55,80 | 00:00:00 | | 2005-02-16 | 56,60 | 20.258 | 57,14 | 56,50 | 56,90 | 00:00:00 | | 2005-02-17 | 56,43 | 14.359 | 56,69 | 56,25 | 56,51 | 00:00:00 | | 2005-02-18 | 56,50 | 14.334 | 56,71 | 56,24 | 56,43 | 00:00:00 | | 2005-02-22 | 55,70 | 16.160 | 56,25 | 55,52 | 56,07 | 00:00:00 | | 2005-02-23 | 56,12 | 11.369 | 56,19 | 55,59 | 55,71 | 00:00:00 | | 2005-02-24 | 56,64 | 12.555 | 56,75 | 55,90 | 56,12 | 00:00:00 | | 2005-02-25 | 57,26 | 14.697 | 57,58 | 56,56 | 56,66 | 00:00:00 | | 2005-02-28 | 57,20 | 10.852 | 57,43 | 56,97 | 57,26 | 00:00:00 | | 2005-03-01 | 57,88 | 13.364 | 58,05 | 57,35 | 57,40 | 00:00:00 | | 2005-03-02 | 57,78 | 16.655 | 57,92 | 57,40 | 57,80 | 00:00:00 | | 2005-03-03 | 57,50 | 12.733 | 58,00 | 57,10 | 57,95 | 00:00:00 | | 2005-03-04 | 57,15 | 25.664 | 57,55 | 56,63 | 57,55 | 00:00:00 | | 2005-03-07 | 57,03 | 9.005 | 57,51 | 56,97 | 57,25 | 00:00:00 | | 2005-03-08 | 56,90 | 10.438 | 57,11 | 56,62 | 57,00 | 00:00:00 | | 2005-03-09 | 56,41 | 18.659 | 56,90 | 56,30 | 56,80 | 00:00:00 | | 2005-03-10 | 56,60 | 14.385 | 56,67 | 56,33 | 56,42 | 00:00:00 | | 2005-03-11 | 56,55 | 8.719 | 56,86 | 56,46 | 56,70 | 00:00:00 | | 2005-03-14 | 56,75 | 9.876 | 56,80 | 56,50 | 56,65 | 00:00:00 | | 2005-03-15 | 56,32 | 10.820 | 56,90 | 56,27 | 56,85 | 00:00:00 | | 2005-03-16 | 55,35 | 17.050 | 56,33 | 55,19 | 56,32 | 00:00:00 | | 2005-03-17 | 55,61 | 16.262 | 55,74 | 55,02 | 55,70 | 00:00:00 | | 2005-03-18 | 55,75 | 12.487 | 55,79 | 55,55 | 55,65 | 00:00:00 | | 2005-03-21 | 55,33 | 7.625 | 55,81 | 55,22 | 55,76 | 00:00:00 | | 2005-03-22 | 54,67 | 19.308 | 55,44 | 54,59 | 55,15 | 00:00:00 | | 2005-03-23 | 54,91 | 10.841 | 55,06 | 54,50 | 54,68 | 00:00:00 | | 2005-03-24 | 54,97 | 8.474 | 55,20 | 54,90 | 54,90 | 00:00:00 | | 2005-03-28 | 54,99 | 9.679 | 55,36 | 54,90 | 55,25 | 00:00:00 | | 2005-03-29 | 54,60 | 14.253 | 55,20 | 54,50 | 55,00 | 00:00:00 | | 2005-03-30 | 54,92 | 16.807 | 54,96 | 54,55 | 54,90 | 00:00:00 | | 2005-03-31 | 54,85 | 11.803 | 55,03 | 54,74 | 54,90 | 00:00:00 | | 2005-04-01 | 55,15 | 11.281 | 55,46 | 54,82 | 55,00 | 00:00:00 | | 2005-04-04 | 56,04 | 19.056 | 56,61 | 55,40 | 55,45 | 00:00:00 | | 2005-04-05 | 55,99 | 10.378 | 56,40 | 55,50 | 56,04 | 00:00:00 | | 2005-04-06 | 55,95 | 9.274 | 56,51 | 55,85 | 56,10 | 00:00:00 | | 2005-04-07 | 56,44 | 7.763 | 56,57 | 56,05 | 56,05 | 00:00:00 | | 2005-04-08 | 56,42 | 8.899 | 56,75 | 56,21 | 56,50 | 00:00:00 | | 2005-04-11 | 56,88 | 19.028 | 57,35 | 56,40 | 56,50 | 00:00:00 | | 2005-04-12 | 57,32 | 24.526 | 57,48 | 56,57 | 56,95 | 00:00:00 | | 2005-04-13 | 56,41 | 19.246 | 57,31 | 56,11 | 57,31 | 00:00:00 | | 2005-04-14 | 56,24 | 14.342 | 56,61 | 55,95 | 56,55 | 00:00:00 | | 2005-04-15 | 55,62 | 21.842 | 56,16 | 55,40 | 56,03 | 00:00:00 | | 2005-04-18 | 56,00 | 18.895 | 56,36 | 55,51 | 55,65 | 00:00:00 | | 2005-04-19 | 56,17 | 22.322 | 56,29 | 55,84 | 55,90 | 00:00:00 | | 2005-04-20 | 55,75 | 15.236 | 56,64 | 55,75 | 56,18 | 00:00:00 | | 2005-04-21 | 57,13 | 21.795 | 57,56 | 56,05 | 56,05 | 00:00:00 | | 2005-04-22 | 57,93 | 29.395 | 57,97 | 57,02 | 57,31 | 00:00:00 | | 2005-04-25 | 57,01 | 22.896 | 58,50 | 56,84 | 58,50 | 00:00:00 | | 2005-04-26 | 56,78 | 16.302 | 57,45 | 56,75 | 56,99 | 00:00:00 | | 2005-04-27 | 57,70 | 17.182 | 57,70 | 56,59 | 56,78 | 00:00:00 | | 2005-04-28 | 56,99 | 15.216 | 57,70 | 56,99 | 57,50 | 00:00:00 | | 2005-04-29 | 56,96 | 26.544 | 57,40 | 56,75 | 57,04 | 00:00:00 | | 2005-05-02 | 56,27 | 16.499 | 57,22 | 56,27 | 56,96 | 00:00:00 | | 2005-05-03 | 55,75 | 26.340 | 56,50 | 55,40 | 56,35 | 00:00:00 | | 2005-05-04 | 56,15 | 18.314 | 56,55 | 56,01 | 56,40 | 00:00:00 | | 2005-05-05 | 56,05 | 17.942 | 56,73 | 55,85 | 56,02 | 00:00:00 | | 2005-05-06 | 56,10 | 20.068 | 56,31 | 55,98 | 56,25 | 00:00:00 | | 2005-05-09 | 56,44 | 14.750 | 56,56 | 55,95 | 56,10 | 00:00:00 | | 2005-05-10 | 56,25 | 22.841 | 56,65 | 56,25 | 56,45 | 00:00:00 | | 2005-05-11 | 56,34 | 17.459 | 56,79 | 56,01 | 56,50 | 00:00:00 | | 2005-05-12 | 55,87 | 15.652 | 56,80 | 55,87 | 56,55 | 00:00:00 | | 2005-05-13 | 55,30 | 21.550 | 56,46 | 54,85 | 55,90 | 00:00:00 | | 2005-05-16 | 55,86 | 14.565 | 55,97 | 55,05 | 55,28 | 00:00:00 | | 2005-05-17 | 56,65 | 17.828 | 56,70 | 55,63 | 55,65 | 00:00:00 | | 2005-05-18 | 57,60 | 40.484 | 57,62 | 56,80 | 56,85 | 00:00:00 | | 2005-05-19 | 57,85 | 15.948 | 58,00 | 57,43 | 57,56 | 00:00:00 | | 2005-05-20 | 57,38 | 9.233 | 57,90 | 57,15 | 57,90 | 00:00:00 | | 2005-05-23 | 57,24 | 11.346 | 57,39 | 57,01 | 57,38 | 00:00:00 | | 2005-05-24 | 57,02 | 8.699 | 57,25 | 56,69 | 57,10 | 00:00:00 | | 2005-05-25 | 57,16 | 8.692 | 57,28 | 56,73 | 56,79 | 00:00:00 | | 2005-05-26 | 57,66 | 17.491 | 57,99 | 57,10 | 57,18 | 00:00:00 | | 2005-05-27 | 57,88 | 12.017 | 58,05 | 57,55 | 57,82 | 00:00:00 | | 2005-05-31 | 58,17 | 16.488 | 58,35 | 57,68 | 57,74 | 00:00:00 | | 2005-06-01 | 58,25 | 13.739 | 58,85 | 57,71 | 57,80 | 00:00:00 | | 2005-06-02 | 60,65 | 41.362 | 61,05 | 58,30 | 58,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
