|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 64,31 | 15.587 | 64,88 | 63,56 | 63,69 | 00:00:00 | | 2000-12-14 | 64,75 | 8.456 | 64,94 | 64,19 | 64,19 | 00:00:00 | | 2000-12-15 | 64,44 | 15.363 | 65,63 | 63,56 | 64,75 | 00:00:00 | | 2000-12-18 | 62,94 | 5.767 | 64,25 | 62,38 | 64,19 | 00:00:00 | | 2000-12-19 | 60,63 | 11.801 | 62,25 | 60,38 | 62,25 | 00:00:00 | | 2000-12-20 | 57,88 | 10.020 | 60,56 | 57,50 | 60,38 | 00:00:00 | | 2000-12-21 | 58,00 | 10.900 | 58,13 | 55,13 | 57,00 | 00:00:00 | | 2000-12-22 | 58,06 | 11.097 | 58,81 | 57,69 | 58,00 | 00:00:00 | | 2000-12-26 | 59,31 | 5.173 | 59,63 | 58,31 | 58,31 | 00:00:00 | | 2000-12-27 | 61,38 | 8.022 | 61,38 | 58,63 | 59,06 | 00:00:00 | | 2000-12-28 | 61,88 | 6.872 | 62,13 | 61,31 | 61,63 | 00:00:00 | | 2000-12-29 | 62,44 | 8.196 | 63,19 | 61,25 | 61,25 | 00:00:00 | | 2001-01-02 | 62,00 | 6.930 | 62,69 | 61,25 | 62,44 | 00:00:00 | | 2001-01-03 | 65,31 | 12.384 | 65,31 | 62,00 | 62,00 | 00:00:00 | | 2001-01-04 | 67,81 | 13.605 | 68,44 | 63,69 | 64,00 | 00:00:00 | | 2001-01-05 | 65,50 | 7.026 | 66,94 | 65,00 | 66,63 | 00:00:00 | | 2001-01-08 | 64,06 | 9.331 | 66,00 | 62,00 | 65,75 | 00:00:00 | | 2001-01-09 | 64,56 | 12.352 | 65,25 | 63,31 | 63,69 | 00:00:00 | | 2001-01-10 | 66,19 | 9.645 | 66,94 | 64,06 | 64,31 | 00:00:00 | | 2001-01-11 | 66,31 | 6.581 | 67,00 | 66,00 | 66,56 | 00:00:00 | | 2001-01-12 | 67,50 | 9.480 | 67,88 | 66,31 | 66,31 | 00:00:00 | | 2001-01-16 | 67,63 | 9.117 | 68,19 | 66,44 | 67,50 | 00:00:00 | | 2001-01-17 | 68,13 | 8.253 | 68,13 | 67,25 | 67,44 | 00:00:00 | | 2001-01-18 | 67,94 | 12.774 | 68,69 | 66,94 | 68,25 | 00:00:00 | | 2001-01-19 | 67,94 | 10.288 | 67,94 | 66,63 | 67,94 | 00:00:00 | | 2001-01-22 | 67,75 | 6.693 | 67,94 | 66,25 | 67,94 | 00:00:00 | | 2001-01-23 | 68,25 | 8.068 | 68,69 | 67,81 | 68,38 | 00:00:00 | | 2001-01-24 | 67,75 | 7.600 | 68,69 | 67,44 | 68,31 | 00:00:00 | | 2001-01-25 | 67,88 | 6.803 | 68,06 | 66,63 | 67,75 | 00:00:00 | | 2001-01-26 | 59,88 | 59.707 | 63,94 | 58,75 | 63,75 | 00:00:00 | | 2001-01-29 | 61,32 | 14.829 | 61,99 | 58,90 | 60,00 | 00:00:00 | | 2001-01-30 | 60,80 | 15.587 | 61,42 | 59,76 | 61,42 | 00:00:00 | | 2001-01-31 | 59,18 | 33.697 | 59,90 | 58,40 | 59,80 | 00:00:00 | | 2001-02-01 | 59,24 | 14.364 | 59,98 | 58,43 | 59,18 | 00:00:00 | | 2001-02-02 | 57,27 | 13.395 | 59,24 | 56,96 | 59,24 | 00:00:00 | | 2001-02-05 | 57,24 | 12.157 | 57,47 | 55,83 | 57,40 | 00:00:00 | | 2001-02-06 | 57,15 | 11.819 | 58,35 | 56,97 | 57,20 | 00:00:00 | | 2001-02-07 | 55,06 | 32.404 | 56,25 | 53,81 | 56,25 | 00:00:00 | | 2001-02-08 | 55,36 | 14.836 | 56,28 | 55,20 | 55,35 | 00:00:00 | | 2001-02-09 | 55,10 | 13.179 | 55,85 | 55,00 | 55,61 | 00:00:00 | | 2001-02-12 | 55,41 | 9.411 | 56,39 | 55,01 | 55,02 | 00:00:00 | | 2001-02-13 | 53,71 | 14.221 | 55,00 | 52,99 | 55,00 | 00:00:00 | | 2001-02-14 | 53,11 | 14.723 | 54,03 | 52,98 | 53,60 | 00:00:00 | | 2001-02-15 | 53,29 | 23.450 | 55,08 | 52,84 | 53,16 | 00:00:00 | | 2001-02-16 | 53,00 | 13.732 | 53,33 | 52,63 | 53,00 | 00:00:00 | | 2001-02-20 | 53,70 | 9.302 | 54,53 | 52,81 | 53,01 | 00:00:00 | | 2001-02-21 | 53,00 | 9.321 | 54,15 | 52,90 | 53,81 | 00:00:00 | | 2001-02-22 | 53,56 | 11.828 | 53,79 | 52,29 | 52,62 | 00:00:00 | | 2001-02-23 | 53,76 | 9.376 | 53,79 | 52,16 | 53,31 | 00:00:00 | | 2001-02-26 | 54,52 | 11.302 | 55,20 | 53,51 | 53,51 | 00:00:00 | | 2001-02-27 | 54,51 | 5.716 | 55,30 | 54,20 | 54,66 | 00:00:00 | | 2001-02-28 | 53,70 | 9.046 | 55,10 | 53,30 | 54,76 | 00:00:00 | | 2001-03-01 | 53,81 | 8.540 | 54,09 | 52,80 | 53,75 | 00:00:00 | | 2001-03-02 | 54,10 | 8.000 | 55,10 | 52,26 | 52,81 | 00:00:00 | | 2001-03-05 | 53,60 | 6.381 | 54,20 | 53,21 | 54,13 | 00:00:00 | | 2001-03-06 | 54,20 | 4.967 | 55,17 | 54,00 | 54,00 | 00:00:00 | | 2001-03-07 | 53,58 | 6.118 | 54,73 | 53,25 | 54,06 | 00:00:00 | | 2001-03-08 | 54,72 | 6.353 | 54,88 | 53,55 | 53,55 | 00:00:00 | | 2001-03-09 | 54,39 | 6.518 | 54,60 | 53,56 | 54,50 | 00:00:00 | | 2001-03-12 | 55,50 | 13.240 | 55,94 | 53,92 | 54,39 | 00:00:00 | | 2001-03-13 | 54,37 | 12.485 | 55,00 | 53,85 | 55,00 | 00:00:00 | | 2001-03-14 | 53,47 | 10.507 | 54,37 | 52,40 | 54,37 | 00:00:00 | | 2001-03-15 | 53,69 | 11.293 | 54,05 | 53,01 | 53,25 | 00:00:00 | | 2001-03-16 | 52,40 | 13.364 | 53,59 | 52,25 | 52,35 | 00:00:00 | | 2001-03-19 | 53,57 | 10.149 | 53,60 | 50,86 | 51,10 | 00:00:00 | | 2001-03-20 | 52,02 | 6.050 | 53,30 | 52,00 | 53,13 | 00:00:00 | | 2001-03-21 | 50,87 | 9.249 | 51,77 | 50,55 | 51,77 | 00:00:00 | | 2001-03-22 | 50,55 | 12.711 | 50,97 | 49,43 | 50,87 | 00:00:00 | | 2001-03-23 | 51,12 | 11.973 | 51,13 | 49,87 | 50,55 | 00:00:00 | | 2001-03-26 | 52,21 | 6.719 | 52,55 | 51,50 | 51,62 | 00:00:00 | | 2001-03-27 | 54,23 | 9.712 | 54,40 | 52,47 | 52,70 | 00:00:00 | | 2001-03-28 | 52,33 | 6.495 | 54,24 | 52,00 | 54,24 | 00:00:00 | | 2001-03-29 | 52,88 | 9.596 | 53,69 | 51,53 | 52,33 | 00:00:00 | | 2001-03-30 | 52,46 | 8.354 | 53,20 | 52,05 | 53,13 | 00:00:00 | | 2001-04-02 | 52,65 | 7.707 | 53,68 | 52,40 | 52,50 | 00:00:00 | | 2001-04-03 | 50,96 | 9.263 | 52,69 | 50,70 | 52,40 | 00:00:00 | | 2001-04-04 | 50,99 | 9.671 | 51,34 | 50,40 | 51,10 | 00:00:00 | | 2001-04-05 | 52,40 | 8.451 | 53,00 | 51,02 | 51,73 | 00:00:00 | | 2001-04-06 | 52,00 | 10.191 | 52,15 | 50,78 | 51,80 | 00:00:00 | | 2001-04-09 | 51,80 | 7.989 | 52,90 | 51,10 | 51,25 | 00:00:00 | | 2001-04-10 | 52,00 | 14.424 | 52,77 | 51,79 | 51,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
