|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 65,38 | 8.220 | 66,94 | 65,19 | 66,00 | 00:00:00 | | 2000-04-28 | 66,63 | 9.083 | 66,75 | 65,38 | 65,38 | 00:00:00 | | 2000-05-01 | 67,13 | 7.266 | 67,50 | 65,81 | 66,38 | 00:00:00 | | 2000-05-02 | 65,19 | 7.770 | 66,75 | 64,75 | 66,00 | 00:00:00 | | 2000-05-03 | 64,25 | 8.255 | 65,00 | 63,31 | 64,94 | 00:00:00 | | 2000-05-04 | 64,19 | 10.079 | 64,25 | 62,69 | 63,81 | 00:00:00 | | 2000-05-05 | 64,94 | 10.660 | 65,25 | 63,69 | 64,19 | 00:00:00 | | 2000-05-08 | 62,94 | 5.570 | 64,19 | 62,63 | 64,00 | 00:00:00 | | 2000-05-09 | 62,19 | 7.789 | 63,13 | 61,69 | 63,13 | 00:00:00 | | 2000-05-10 | 61,00 | 9.758 | 62,38 | 60,75 | 62,25 | 00:00:00 | | 2000-05-11 | 61,88 | 7.754 | 62,25 | 60,63 | 60,94 | 00:00:00 | | 2000-05-12 | 61,77 | 5.009 | 62,44 | 61,69 | 61,88 | 00:00:00 | | 2000-05-15 | 63,25 | 12.437 | 63,50 | 61,69 | 62,19 | 00:00:00 | | 2000-05-16 | 64,81 | 8.261 | 65,75 | 63,31 | 63,31 | 00:00:00 | | 2000-05-17 | 64,88 | 9.750 | 65,94 | 64,25 | 64,56 | 00:00:00 | | 2000-05-18 | 64,00 | 6.215 | 64,94 | 63,63 | 64,75 | 00:00:00 | | 2000-05-19 | 60,75 | 10.016 | 62,44 | 60,75 | 62,25 | 00:00:00 | | 2000-05-22 | 59,81 | 9.620 | 61,75 | 59,06 | 61,25 | 00:00:00 | | 2000-05-23 | 59,69 | 4.447 | 61,50 | 59,50 | 60,31 | 00:00:00 | | 2000-05-24 | 62,00 | 13.233 | 63,38 | 59,69 | 59,69 | 00:00:00 | | 2000-05-25 | 61,13 | 6.449 | 62,56 | 60,06 | 61,38 | 00:00:00 | | 2000-05-26 | 60,00 | 5.921 | 61,38 | 59,81 | 61,00 | 00:00:00 | | 2000-05-30 | 64,00 | 6.212 | 64,00 | 60,69 | 61,00 | 00:00:00 | | 2000-05-31 | 65,63 | 6.710 | 65,63 | 62,00 | 63,38 | 00:00:00 | | 2000-06-01 | 66,94 | 8.904 | 66,94 | 64,81 | 65,25 | 00:00:00 | | 2000-06-02 | 65,50 | 7.008 | 68,50 | 64,63 | 68,38 | 00:00:00 | | 2000-06-05 | 63,81 | 5.994 | 65,25 | 62,94 | 65,25 | 00:00:00 | | 2000-06-06 | 65,00 | 6.852 | 65,25 | 64,25 | 64,81 | 00:00:00 | | 2000-06-07 | 65,13 | 4.852 | 65,63 | 64,50 | 64,50 | 00:00:00 | | 2000-06-08 | 65,56 | 5.176 | 65,69 | 64,25 | 64,75 | 00:00:00 | | 2000-06-09 | 66,63 | 3.167 | 66,88 | 65,44 | 65,56 | 00:00:00 | | 2000-06-12 | 65,94 | 4.005 | 66,94 | 65,75 | 66,69 | 00:00:00 | | 2000-06-13 | 68,25 | 5.405 | 68,81 | 65,94 | 65,94 | 00:00:00 | | 2000-06-14 | 67,06 | 4.605 | 67,94 | 66,31 | 67,88 | 00:00:00 | | 2000-06-15 | 66,31 | 8.927 | 67,69 | 66,19 | 67,06 | 00:00:00 | | 2000-06-16 | 65,71 | 7.040 | 66,19 | 65,31 | 66,13 | 00:00:00 | | 2000-06-19 | 66,63 | 5.996 | 67,13 | 65,69 | 65,94 | 00:00:00 | | 2000-06-20 | 67,50 | 6.601 | 68,69 | 66,13 | 66,63 | 00:00:00 | | 2000-06-21 | 66,69 | 5.196 | 68,06 | 66,31 | 68,00 | 00:00:00 | | 2000-06-22 | 65,94 | 4.559 | 66,50 | 65,63 | 66,38 | 00:00:00 | | 2000-06-23 | 64,56 | 5.104 | 67,00 | 64,56 | 66,06 | 00:00:00 | | 2000-06-26 | 63,50 | 7.748 | 65,31 | 62,94 | 64,63 | 00:00:00 | | 2000-06-27 | 62,75 | 10.511 | 63,69 | 62,50 | 63,56 | 00:00:00 | | 2000-06-28 | 61,86 | 5.353 | 63,38 | 61,69 | 63,13 | 00:00:00 | | 2000-06-29 | 62,31 | 8.994 | 62,50 | 61,56 | 62,06 | 00:00:00 | | 2000-06-30 | 61,94 | 7.857 | 62,69 | 61,75 | 62,13 | 00:00:00 | | 2000-07-03 | 63,38 | 3.872 | 63,38 | 61,63 | 61,88 | 00:00:00 | | 2000-07-05 | 62,19 | 8.795 | 63,25 | 61,19 | 62,88 | 00:00:00 | | 2000-07-06 | 62,44 | 4.703 | 62,88 | 62,00 | 62,63 | 00:00:00 | | 2000-07-07 | 63,75 | 4.503 | 64,94 | 62,69 | 62,81 | 00:00:00 | | 2000-07-10 | 62,25 | 3.771 | 64,00 | 62,25 | 63,81 | 00:00:00 | | 2000-07-11 | 62,31 | 6.223 | 62,88 | 62,19 | 62,38 | 00:00:00 | | 2000-07-12 | 62,25 | 9.040 | 62,50 | 61,88 | 62,06 | 00:00:00 | | 2000-07-13 | 62,69 | 8.800 | 63,00 | 61,88 | 62,31 | 00:00:00 | | 2000-07-14 | 62,00 | 10.176 | 62,75 | 61,75 | 62,69 | 00:00:00 | | 2000-07-17 | 61,16 | 7.953 | 62,50 | 61,00 | 61,50 | 00:00:00 | | 2000-07-18 | 59,75 | 11.675 | 60,75 | 59,56 | 60,63 | 00:00:00 | | 2000-07-19 | 62,13 | 15.388 | 62,44 | 61,69 | 62,00 | 00:00:00 | | 2000-07-20 | 62,94 | 18.686 | 63,31 | 61,63 | 62,06 | 00:00:00 | | 2000-07-21 | 60,81 | 8.546 | 63,13 | 60,75 | 63,13 | 00:00:00 | | 2000-07-24 | 60,44 | 16.197 | 61,50 | 59,50 | 61,06 | 00:00:00 | | 2000-07-25 | 62,13 | 14.782 | 62,31 | 60,44 | 61,19 | 00:00:00 | | 2000-07-26 | 61,69 | 12.073 | 62,44 | 60,81 | 61,50 | 00:00:00 | | 2000-07-27 | 61,06 | 10.193 | 62,06 | 60,81 | 61,88 | 00:00:00 | | 2000-07-28 | 59,38 | 8.455 | 61,31 | 59,00 | 61,06 | 00:00:00 | | 2000-07-31 | 61,63 | 11.399 | 62,13 | 59,13 | 59,44 | 00:00:00 | | 2000-08-01 | 63,19 | 9.030 | 64,00 | 61,63 | 61,75 | 00:00:00 | | 2000-08-02 | 63,44 | 9.409 | 64,75 | 62,31 | 63,00 | 00:00:00 | | 2000-08-03 | 63,00 | 4.334 | 63,44 | 62,50 | 63,19 | 00:00:00 | | 2000-08-04 | 62,63 | 4.828 | 63,13 | 62,38 | 63,00 | 00:00:00 | | 2000-08-07 | 64,31 | 8.605 | 64,38 | 62,50 | 62,56 | 00:00:00 | | 2000-08-08 | 63,75 | 5.942 | 64,13 | 63,13 | 64,13 | 00:00:00 | | 2000-08-09 | 61,88 | 5.909 | 63,63 | 61,19 | 63,63 | 00:00:00 | | 2000-08-10 | 62,06 | 7.847 | 62,13 | 60,25 | 61,88 | 00:00:00 | | 2000-08-11 | 61,56 | 4.922 | 62,06 | 61,25 | 62,06 | 00:00:00 | | 2000-08-14 | 63,50 | 7.622 | 63,81 | 60,88 | 61,50 | 00:00:00 | | 2000-08-15 | 62,56 | 4.654 | 63,56 | 62,56 | 63,13 | 00:00:00 | | 2000-08-16 | 56,75 | 75.536 | 61,44 | 55,56 | 61,38 | 00:00:00 | | 2000-08-17 | 56,75 | 28.361 | 57,19 | 55,81 | 56,81 | 00:00:00 | | 2000-08-18 | 56,06 | 12.261 | 56,88 | 55,38 | 56,81 | 00:00:00 | | 2000-08-21 | 56,13 | 8.349 | 57,13 | 56,00 | 57,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
