|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 56,13 | 8.349 | 57,13 | 56,00 | 57,06 | 00:00:00 | | 2000-08-22 | 55,06 | 13.128 | 56,31 | 54,94 | 56,25 | 00:00:00 | | 2000-08-23 | 54,38 | 16.330 | 55,69 | 54,00 | 55,00 | 00:00:00 | | 2000-08-24 | 52,75 | 27.939 | 55,00 | 51,88 | 54,44 | 00:00:00 | | 2000-08-25 | 50,81 | 35.044 | 52,25 | 50,50 | 51,81 | 00:00:00 | | 2000-08-28 | 50,38 | 45.336 | 51,38 | 49,31 | 51,00 | 00:00:00 | | 2000-08-29 | 51,44 | 28.078 | 52,13 | 50,06 | 50,56 | 00:00:00 | | 2000-08-30 | 50,81 | 17.167 | 51,44 | 50,50 | 51,25 | 00:00:00 | | 2000-08-31 | 50,58 | 18.078 | 51,44 | 50,31 | 50,88 | 00:00:00 | | 2000-09-01 | 49,81 | 21.824 | 50,75 | 48,75 | 50,50 | 00:00:00 | | 2000-09-05 | 48,94 | 14.948 | 50,25 | 48,94 | 49,50 | 00:00:00 | | 2000-09-06 | 48,13 | 26.273 | 48,94 | 47,75 | 48,75 | 00:00:00 | | 2000-09-07 | 48,75 | 29.407 | 51,88 | 48,38 | 48,38 | 00:00:00 | | 2000-09-08 | 51,75 | 19.891 | 52,88 | 49,50 | 49,50 | 00:00:00 | | 2000-09-11 | 53,00 | 13.116 | 53,63 | 52,19 | 52,19 | 00:00:00 | | 2000-09-12 | 53,44 | 14.154 | 54,94 | 53,38 | 54,88 | 00:00:00 | | 2000-09-13 | 51,75 | 12.411 | 53,25 | 51,50 | 53,19 | 00:00:00 | | 2000-09-14 | 51,44 | 11.224 | 51,94 | 50,94 | 51,75 | 00:00:00 | | 2000-09-15 | 50,50 | 12.696 | 51,19 | 50,00 | 50,88 | 00:00:00 | | 2000-09-18 | 49,75 | 7.723 | 50,56 | 49,50 | 50,50 | 00:00:00 | | 2000-09-19 | 49,50 | 11.727 | 50,31 | 48,69 | 49,75 | 00:00:00 | | 2000-09-20 | 48,50 | 8.741 | 49,50 | 47,88 | 49,44 | 00:00:00 | | 2000-09-21 | 50,00 | 14.670 | 50,00 | 47,75 | 48,38 | 00:00:00 | | 2000-09-22 | 49,75 | 13.352 | 50,38 | 49,06 | 49,63 | 00:00:00 | | 2000-09-25 | 50,75 | 11.354 | 51,75 | 50,19 | 50,25 | 00:00:00 | | 2000-09-26 | 49,94 | 13.349 | 50,94 | 49,69 | 50,94 | 00:00:00 | | 2000-09-27 | 50,00 | 11.433 | 50,38 | 49,63 | 50,06 | 00:00:00 | | 2000-09-28 | 51,50 | 10.352 | 51,69 | 49,88 | 50,00 | 00:00:00 | | 2000-09-29 | 52,19 | 10.969 | 53,13 | 51,31 | 51,38 | 00:00:00 | | 2000-10-02 | 51,25 | 8.062 | 52,63 | 50,50 | 52,25 | 00:00:00 | | 2000-10-03 | 52,38 | 7.588 | 53,00 | 51,44 | 51,50 | 00:00:00 | | 2000-10-04 | 53,94 | 7.599 | 54,13 | 52,25 | 52,38 | 00:00:00 | | 2000-10-05 | 55,38 | 8.176 | 55,81 | 53,69 | 53,81 | 00:00:00 | | 2000-10-06 | 55,00 | 10.180 | 55,31 | 53,69 | 54,00 | 00:00:00 | | 2000-10-09 | 53,69 | 6.695 | 54,94 | 53,31 | 54,75 | 00:00:00 | | 2000-10-10 | 54,00 | 6.580 | 54,19 | 53,13 | 53,56 | 00:00:00 | | 2000-10-11 | 52,50 | 6.521 | 53,88 | 51,94 | 53,50 | 00:00:00 | | 2000-10-12 | 51,38 | 4.319 | 52,81 | 50,94 | 52,81 | 00:00:00 | | 2000-10-13 | 53,56 | 7.261 | 53,56 | 50,81 | 51,13 | 00:00:00 | | 2000-10-16 | 53,38 | 8.335 | 53,56 | 52,63 | 53,44 | 00:00:00 | | 2000-10-17 | 52,06 | 8.689 | 53,25 | 51,75 | 53,25 | 00:00:00 | | 2000-10-18 | 52,50 | 8.756 | 53,06 | 50,63 | 51,81 | 00:00:00 | | 2000-10-19 | 54,25 | 8.266 | 54,56 | 52,00 | 52,31 | 00:00:00 | | 2000-10-20 | 56,31 | 7.769 | 56,44 | 54,06 | 54,25 | 00:00:00 | | 2000-10-23 | 56,06 | 6.454 | 56,38 | 55,44 | 56,38 | 00:00:00 | | 2000-10-24 | 56,63 | 7.169 | 57,56 | 56,13 | 56,31 | 00:00:00 | | 2000-10-25 | 57,00 | 7.838 | 57,06 | 55,25 | 56,38 | 00:00:00 | | 2000-10-26 | 55,81 | 7.138 | 57,31 | 55,31 | 56,75 | 00:00:00 | | 2000-10-27 | 58,00 | 8.061 | 58,38 | 55,56 | 55,56 | 00:00:00 | | 2000-10-30 | 60,38 | 9.324 | 60,75 | 58,31 | 58,31 | 00:00:00 | | 2000-10-31 | 64,44 | 16.503 | 65,06 | 60,38 | 60,38 | 00:00:00 | | 2000-11-01 | 62,81 | 13.227 | 63,81 | 62,19 | 63,75 | 00:00:00 | | 2000-11-02 | 62,94 | 12.505 | 63,19 | 61,75 | 62,75 | 00:00:00 | | 2000-11-03 | 64,06 | 7.158 | 64,88 | 62,63 | 62,69 | 00:00:00 | | 2000-11-06 | 61,69 | 8.213 | 63,81 | 60,81 | 63,81 | 00:00:00 | | 2000-11-07 | 62,81 | 7.441 | 63,31 | 61,25 | 61,44 | 00:00:00 | | 2000-11-08 | 63,88 | 5.954 | 64,44 | 62,25 | 62,81 | 00:00:00 | | 2000-11-09 | 63,31 | 7.230 | 64,38 | 62,00 | 63,88 | 00:00:00 | | 2000-11-10 | 62,75 | 4.452 | 63,31 | 62,50 | 63,31 | 00:00:00 | | 2000-11-13 | 62,00 | 10.450 | 62,50 | 61,13 | 62,50 | 00:00:00 | | 2000-11-14 | 61,75 | 9.855 | 62,25 | 60,50 | 62,25 | 00:00:00 | | 2000-11-15 | 60,94 | 7.242 | 61,75 | 60,19 | 61,75 | 00:00:00 | | 2000-11-16 | 63,44 | 12.407 | 63,69 | 61,75 | 61,94 | 00:00:00 | | 2000-11-17 | 60,81 | 9.228 | 63,00 | 60,25 | 63,00 | 00:00:00 | | 2000-11-20 | 59,50 | 8.961 | 60,75 | 58,63 | 60,56 | 00:00:00 | | 2000-11-21 | 59,19 | 7.135 | 59,94 | 59,00 | 59,38 | 00:00:00 | | 2000-11-22 | 58,69 | 5.247 | 59,19 | 57,88 | 59,19 | 00:00:00 | | 2000-11-24 | 58,94 | 2.478 | 60,44 | 58,25 | 58,63 | 00:00:00 | | 2000-11-27 | 60,00 | 5.889 | 60,06 | 58,31 | 58,81 | 00:00:00 | | 2000-11-28 | 60,25 | 5.742 | 61,00 | 59,69 | 60,25 | 00:00:00 | | 2000-11-29 | 60,75 | 7.158 | 61,38 | 59,94 | 60,19 | 00:00:00 | | 2000-11-30 | 61,25 | 5.581 | 61,50 | 59,38 | 60,50 | 00:00:00 | | 2000-12-01 | 62,00 | 10.021 | 63,44 | 61,13 | 61,38 | 00:00:00 | | 2000-12-04 | 61,00 | 9.526 | 62,25 | 60,56 | 60,88 | 00:00:00 | | 2000-12-05 | 61,38 | 6.593 | 61,94 | 60,81 | 61,00 | 00:00:00 | | 2000-12-06 | 62,75 | 6.537 | 63,44 | 61,63 | 61,75 | 00:00:00 | | 2000-12-07 | 62,88 | 4.902 | 62,94 | 62,00 | 62,25 | 00:00:00 | | 2000-12-08 | 61,88 | 4.482 | 63,25 | 61,69 | 63,19 | 00:00:00 | | 2000-12-11 | 62,25 | 4.046 | 63,13 | 61,00 | 62,00 | 00:00:00 | | 2000-12-12 | 63,94 | 6.366 | 64,31 | 61,88 | 62,00 | 00:00:00 | | 2000-12-13 | 64,31 | 15.587 | 64,88 | 63,56 | 63,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
