|
 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 | | 2005-06-02 | 60,65 | 41.362 | 61,05 | 58,30 | 58,30 | 00:00:00 | | 2005-06-03 | 59,65 | 27.906 | 60,60 | 59,52 | 60,55 | 00:00:00 | | 2005-06-06 | 60,30 | 15.691 | 60,50 | 59,74 | 59,75 | 00:00:00 | | 2005-06-07 | 60,35 | 14.922 | 60,63 | 60,14 | 60,25 | 00:00:00 | | 2005-06-08 | 58,90 | 20.366 | 60,06 | 58,90 | 60,01 | 00:00:00 | | 2005-06-09 | 59,51 | 19.493 | 59,62 | 58,90 | 59,08 | 00:00:00 | | 2005-06-10 | 60,58 | 35.616 | 60,90 | 59,50 | 59,51 | 00:00:00 | | 2005-06-13 | 60,69 | 16.375 | 60,83 | 60,29 | 60,58 | 00:00:00 | | 2005-06-14 | 61,00 | 14.030 | 61,26 | 60,70 | 60,75 | 00:00:00 | | 2005-06-15 | 60,29 | 24.808 | 61,02 | 59,86 | 61,00 | 00:00:00 | | 2005-06-16 | 60,29 | 21.469 | 61,21 | 60,28 | 61,20 | 00:00:00 | | 2005-06-17 | 60,75 | 28.025 | 60,84 | 60,12 | 60,29 | 00:00:00 | | 2005-06-20 | 60,96 | 16.002 | 61,03 | 60,30 | 60,55 | 00:00:00 | | 2005-06-21 | 61,02 | 16.813 | 61,09 | 60,71 | 61,08 | 00:00:00 | | 2005-06-22 | 60,92 | 9.814 | 61,59 | 60,60 | 61,10 | 00:00:00 | | 2005-06-23 | 60,30 | 9.444 | 61,00 | 60,20 | 60,95 | 00:00:00 | | 2005-06-24 | 60,35 | 18.001 | 61,10 | 60,31 | 60,75 | 00:00:00 | | 2005-06-27 | 61,13 | 20.099 | 61,25 | 60,35 | 60,35 | 00:00:00 | | 2005-06-28 | 61,58 | 12.552 | 61,59 | 61,05 | 61,38 | 00:00:00 | | 2005-06-29 | 61,24 | 10.757 | 61,50 | 61,17 | 61,49 | 00:00:00 | | 2005-06-30 | 62,28 | 30.803 | 62,36 | 61,34 | 61,35 | 00:00:00 | | 2005-07-01 | 62,18 | 14.628 | 62,58 | 61,97 | 62,48 | 00:00:00 | | 2005-07-05 | 63,36 | 21.020 | 63,58 | 61,84 | 62,18 | 00:00:00 | | 2005-07-06 | 62,73 | 25.594 | 63,37 | 62,35 | 63,30 | 00:00:00 | | 2005-07-07 | 63,65 | 20.629 | 63,71 | 61,98 | 62,73 | 00:00:00 | | 2005-07-08 | 64,60 | 18.851 | 64,70 | 63,56 | 63,65 | 00:00:00 | | 2005-07-11 | 64,65 | 24.162 | 65,00 | 64,37 | 64,65 | 00:00:00 | | 2005-07-12 | 64,23 | 19.202 | 64,77 | 64,01 | 64,74 | 00:00:00 | | 2005-07-13 | 64,38 | 22.049 | 64,55 | 63,99 | 64,30 | 00:00:00 | | 2005-07-14 | 63,97 | 23.134 | 65,15 | 63,87 | 64,85 | 00:00:00 | | 2005-07-15 | 64,68 | 18.212 | 64,81 | 63,42 | 63,98 | 00:00:00 | | 2005-07-18 | 63,91 | 9.813 | 64,72 | 63,91 | 64,60 | 00:00:00 | | 2005-07-19 | 63,54 | 27.501 | 64,10 | 63,34 | 63,95 | 00:00:00 | | 2005-07-20 | 63,50 | 28.464 | 63,69 | 63,04 | 63,45 | 00:00:00 | | 2005-07-21 | 63,26 | 17.368 | 63,92 | 63,15 | 63,50 | 00:00:00 | | 2005-07-22 | 62,69 | 18.876 | 63,30 | 62,01 | 63,30 | 00:00:00 | | 2005-07-25 | 63,01 | 19.319 | 63,51 | 62,80 | 62,85 | 00:00:00 | | 2005-07-26 | 64,02 | 17.077 | 64,50 | 63,21 | 63,30 | 00:00:00 | | 2005-07-27 | 64,32 | 11.536 | 64,67 | 64,06 | 64,25 | 00:00:00 | | 2005-07-28 | 65,50 | 17.315 | 65,73 | 64,50 | 64,51 | 00:00:00 | | 2005-07-29 | 66,50 | 99.484 | 66,58 | 65,44 | 65,50 | 00:00:00 | | 2005-08-01 | 66,02 | 28.731 | 66,95 | 65,74 | 66,45 | 00:00:00 | | 2005-08-02 | 65,77 | 17.763 | 66,25 | 65,67 | 66,10 | 00:00:00 | | 2005-08-03 | 65,63 | 15.552 | 65,80 | 65,29 | 65,65 | 00:00:00 | | 2005-08-04 | 63,99 | 30.042 | 65,31 | 63,99 | 65,25 | 00:00:00 | | 2005-08-05 | 62,86 | 29.518 | 64,25 | 62,74 | 63,99 | 00:00:00 | | 2005-08-08 | 62,08 | 19.686 | 63,23 | 62,02 | 63,15 | 00:00:00 | | 2005-08-09 | 62,93 | 18.350 | 63,21 | 62,30 | 62,30 | 00:00:00 | | 2005-08-10 | 62,66 | 16.158 | 63,22 | 62,43 | 62,93 | 00:00:00 | | 2005-08-11 | 63,32 | 14.483 | 63,33 | 62,50 | 62,75 | 00:00:00 | | 2005-08-12 | 63,00 | 12.516 | 63,59 | 62,80 | 62,80 | 00:00:00 | | 2005-08-15 | 63,02 | 15.129 | 63,19 | 62,42 | 63,01 | 00:00:00 | | 2005-08-16 | 61,73 | 17.190 | 63,25 | 61,67 | 63,03 | 00:00:00 | | 2005-08-17 | 61,29 | 18.222 | 61,66 | 61,14 | 61,50 | 00:00:00 | | 2005-08-18 | 61,30 | 14.494 | 61,69 | 60,99 | 61,30 | 00:00:00 | | 2005-08-19 | 61,33 | 6.906 | 61,68 | 61,06 | 61,40 | 00:00:00 | | 2005-08-22 | 61,87 | 13.312 | 62,45 | 61,23 | 61,33 | 00:00:00 | | 2005-08-23 | 61,14 | 8.486 | 61,81 | 61,00 | 61,75 | 00:00:00 | | 2005-08-24 | 61,12 | 10.356 | 61,79 | 61,02 | 61,28 | 00:00:00 | | 2005-08-25 | 60,96 | 12.825 | 61,56 | 60,82 | 61,25 | 00:00:00 | | 2005-08-26 | 61,35 | 20.551 | 61,80 | 60,72 | 60,96 | 00:00:00 | | 2005-08-29 | 61,00 | 12.491 | 61,27 | 60,45 | 61,15 | 00:00:00 | | 2005-08-30 | 61,45 | 14.796 | 61,46 | 60,70 | 61,01 | 00:00:00 | | 2005-08-31 | 61,99 | 13.172 | 62,22 | 60,95 | 61,55 | 00:00:00 | | 2005-09-01 | 61,99 | 17.834 | 62,40 | 61,65 | 62,11 | 00:00:00 | | 2005-09-02 | 62,05 | 12.146 | 62,60 | 62,02 | 62,05 | 00:00:00 | | 2005-09-06 | 63,19 | 16.708 | 63,20 | 62,22 | 62,50 | 00:00:00 | | 2005-09-07 | 62,65 | 9.424 | 62,91 | 62,32 | 62,70 | 00:00:00 | | 2005-09-08 | 62,83 | 10.191 | 62,94 | 62,29 | 62,65 | 00:00:00 | | 2005-09-09 | 63,30 | 15.967 | 63,74 | 62,30 | 63,00 | 00:00:00 | | 2005-09-12 | 63,15 | 12.066 | 63,29 | 62,55 | 63,10 | 00:00:00 | | 2005-09-13 | 63,73 | 20.036 | 64,20 | 63,40 | 63,74 | 00:00:00 | | 2005-09-14 | 63,35 | 16.145 | 64,09 | 63,17 | 64,04 | 00:00:00 | | 2005-09-15 | 63,41 | 11.073 | 63,55 | 63,10 | 63,50 | 00:00:00 | | 2005-09-16 | 63,15 | 28.364 | 63,51 | 63,00 | 63,25 | 00:00:00 | | 2005-09-19 | 62,97 | 11.968 | 63,14 | 62,79 | 63,10 | 00:00:00 | | 2005-09-20 | 62,28 | 10.739 | 63,09 | 62,27 | 63,00 | 00:00:00 | | 2005-09-21 | 62,15 | 15.217 | 62,83 | 61,67 | 62,32 | 00:00:00 | | 2005-09-22 | 64,67 | 31.257 | 64,91 | 62,91 | 62,97 | 00:00:00 | | 2005-09-23 | 64,42 | 18.333 | 65,10 | 64,36 | 64,76 | 00:00:00 | | 2005-09-26 | 63,90 | 15.314 | 64,42 | 63,68 | 64,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
