|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 63,90 | 15.314 | 64,42 | 63,68 | 64,42 | 00:00:00 | | 2005-09-27 | 63,85 | 10.515 | 64,25 | 63,27 | 64,25 | 00:00:00 | | 2005-09-28 | 64,93 | 14.611 | 65,05 | 64,10 | 64,25 | 00:00:00 | | 2005-09-29 | 65,02 | 14.855 | 65,49 | 64,50 | 64,76 | 00:00:00 | | 2005-09-30 | 65,11 | 11.001 | 65,22 | 64,65 | 65,22 | 00:00:00 | | 2005-10-03 | 65,08 | 11.320 | 65,79 | 64,75 | 64,75 | 00:00:00 | | 2005-10-04 | 64,69 | 14.001 | 65,85 | 64,56 | 65,35 | 00:00:00 | | 2005-10-05 | 63,95 | 13.268 | 64,85 | 63,90 | 64,80 | 00:00:00 | | 2005-10-06 | 63,89 | 14.427 | 64,75 | 63,50 | 64,35 | 00:00:00 | | 2005-10-07 | 63,36 | 14.598 | 64,99 | 63,00 | 64,20 | 00:00:00 | | 2005-10-10 | 63,25 | 14.821 | 63,75 | 62,80 | 63,30 | 00:00:00 | | 2005-10-11 | 61,19 | 29.237 | 63,45 | 61,12 | 63,40 | 00:00:00 | | 2005-10-12 | 61,04 | 18.627 | 61,50 | 60,60 | 61,19 | 00:00:00 | | 2005-10-13 | 60,52 | 20.653 | 61,15 | 60,12 | 61,00 | 00:00:00 | | 2005-10-14 | 60,50 | 16.106 | 60,95 | 60,28 | 60,70 | 00:00:00 | | 2005-10-17 | 60,18 | 18.570 | 60,50 | 59,77 | 60,50 | 00:00:00 | | 2005-10-18 | 59,25 | 18.102 | 60,35 | 59,21 | 60,27 | 00:00:00 | | 2005-10-19 | 58,50 | 33.862 | 58,90 | 58,00 | 58,90 | 00:00:00 | | 2005-10-20 | 58,66 | 22.308 | 59,89 | 58,65 | 58,85 | 00:00:00 | | 2005-10-21 | 60,77 | 33.337 | 61,70 | 60,15 | 60,40 | 00:00:00 | | 2005-10-24 | 60,66 | 19.401 | 61,51 | 60,36 | 61,21 | 00:00:00 | | 2005-10-25 | 60,69 | 14.805 | 61,50 | 60,38 | 60,66 | 00:00:00 | | 2005-10-26 | 60,91 | 10.452 | 61,49 | 60,55 | 60,80 | 00:00:00 | | 2005-10-27 | 60,40 | 9.493 | 61,00 | 60,27 | 60,80 | 00:00:00 | | 2005-10-28 | 61,44 | 16.536 | 61,48 | 60,36 | 60,80 | 00:00:00 | | 2005-10-31 | 61,86 | 15.875 | 62,50 | 61,70 | 61,75 | 00:00:00 | | 2005-11-01 | 62,81 | 14.528 | 62,95 | 61,58 | 62,19 | 00:00:00 | | 2005-11-02 | 63,51 | 15.608 | 63,52 | 62,54 | 63,00 | 00:00:00 | | 2005-11-03 | 63,11 | 11.412 | 63,55 | 62,75 | 63,51 | 00:00:00 | | 2005-11-04 | 63,45 | 12.062 | 63,65 | 62,92 | 63,55 | 00:00:00 | | 2005-11-07 | 63,29 | 8.559 | 63,51 | 62,75 | 63,50 | 00:00:00 | | 2005-11-08 | 63,30 | 6.111 | 63,51 | 62,75 | 63,00 | 00:00:00 | | 2005-11-09 | 63,36 | 9.439 | 63,90 | 63,07 | 63,45 | 00:00:00 | | 2005-11-10 | 64,08 | 13.507 | 64,15 | 62,96 | 63,36 | 00:00:00 | | 2005-11-11 | 63,43 | 8.701 | 64,01 | 63,32 | 64,00 | 00:00:00 | | 2005-11-14 | 63,17 | 7.182 | 63,64 | 62,91 | 63,43 | 00:00:00 | | 2005-11-15 | 62,07 | 10.442 | 63,17 | 61,94 | 62,95 | 00:00:00 | | 2005-11-16 | 61,82 | 8.774 | 62,60 | 61,75 | 62,25 | 00:00:00 | | 2005-11-17 | 64,30 | 34.960 | 65,00 | 62,60 | 63,20 | 00:00:00 | | 2005-11-18 | 64,62 | 12.990 | 64,75 | 63,99 | 64,75 | 00:00:00 | | 2005-11-21 | 65,46 | 15.922 | 65,65 | 64,57 | 64,77 | 00:00:00 | | 2005-11-22 | 65,95 | 22.075 | 66,00 | 64,94 | 65,90 | 00:00:00 | | 2005-11-23 | 66,00 | 13.284 | 66,01 | 65,73 | 65,86 | 00:00:00 | | 2005-11-25 | 67,44 | 13.584 | 67,48 | 66,03 | 66,03 | 00:00:00 | | 2005-11-28 | 67,23 | 25.145 | 67,76 | 66,58 | 67,35 | 00:00:00 | | 2005-11-29 | 67,37 | 23.468 | 67,63 | 67,15 | 67,25 | 00:00:00 | | 2005-11-30 | 66,83 | 67.969 | 68,19 | 66,83 | 67,40 | 00:00:00 | | 2005-12-01 | 66,38 | 21.169 | 67,45 | 66,25 | 67,38 | 00:00:00 | | 2005-12-02 | 67,16 | 23.190 | 67,28 | 66,43 | 66,50 | 00:00:00 | | 2005-12-05 | 66,95 | 19.341 | 67,09 | 65,98 | 67,00 | 00:00:00 | | 2005-12-06 | 66,88 | 11.459 | 68,00 | 66,71 | 66,95 | 00:00:00 | | 2005-12-07 | 65,52 | 12.180 | 66,70 | 65,26 | 66,69 | 00:00:00 | | 2005-12-08 | 64,82 | 15.595 | 65,46 | 64,75 | 65,42 | 00:00:00 | | 2005-12-09 | 65,88 | 53.522 | 67,48 | 65,80 | 66,50 | 00:00:00 | | 2005-12-12 | 64,83 | 18.057 | 66,33 | 64,28 | 66,00 | 00:00:00 | | 2005-12-13 | 64,61 | 15.284 | 64,83 | 64,21 | 64,83 | 00:00:00 | | 2005-12-14 | 64,81 | 17.876 | 65,11 | 64,49 | 64,65 | 00:00:00 | | 2005-12-15 | 64,99 | 26.988 | 65,05 | 64,32 | 65,00 | 00:00:00 | | 2005-12-16 | 63,96 | 23.197 | 65,03 | 63,95 | 65,00 | 00:00:00 | | 2005-12-19 | 64,01 | 11.652 | 64,58 | 63,84 | 64,00 | 00:00:00 | | 2005-12-20 | 63,54 | 10.118 | 64,46 | 63,30 | 64,26 | 00:00:00 | | 2005-12-21 | 63,23 | 19.665 | 64,00 | 63,05 | 63,95 | 00:00:00 | | 2005-12-22 | 63,29 | 11.355 | 63,75 | 63,21 | 63,41 | 00:00:00 | | 2005-12-23 | 63,35 | 5.941 | 63,73 | 63,26 | 63,50 | 00:00:00 | | 2005-12-27 | 62,86 | 11.714 | 63,82 | 62,70 | 63,00 | 00:00:00 | | 2005-12-28 | 63,25 | 14.681 | 63,41 | 62,95 | 63,35 | 00:00:00 | | 2005-12-29 | 63,26 | 9.287 | 63,93 | 63,00 | 63,57 | 00:00:00 | | 2005-12-30 | 63,10 | 8.545 | 63,22 | 62,80 | 63,10 | 00:00:00 | | 2006-01-03 | 63,31 | 30.203 | 63,71 | 62,93 | 63,25 | 00:00:00 | | 2006-01-04 | 63,05 | 16.105 | 63,63 | 62,86 | 63,55 | 00:00:00 | | 2006-01-05 | 63,76 | 21.325 | 64,13 | 63,20 | 63,25 | 00:00:00 | | 2006-01-06 | 63,85 | 24.022 | 64,15 | 63,10 | 64,15 | 00:00:00 | | 2006-01-09 | 63,19 | 11.137 | 64,00 | 63,02 | 64,00 | 00:00:00 | | 2006-01-10 | 62,91 | 13.621 | 63,19 | 62,76 | 63,02 | 00:00:00 | | 2006-01-11 | 63,16 | 14.277 | 63,20 | 62,50 | 62,80 | 00:00:00 | | 2006-01-12 | 62,70 | 17.073 | 63,18 | 62,59 | 62,95 | 00:00:00 | | 2006-01-13 | 62,47 | 18.536 | 62,86 | 62,16 | 62,80 | 00:00:00 | | 2006-01-17 | 62,00 | 25.824 | 62,04 | 61,60 | 61,75 | 00:00:00 | | 2006-01-18 | 62,07 | 23.335 | 62,20 | 61,73 | 62,00 | 00:00:00 | | 2006-01-19 | 61,48 | 23.861 | 62,65 | 61,40 | 62,10 | 00:00:00 | | 2006-01-20 | 60,15 | 39.726 | 61,54 | 59,85 | 60,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
