|
 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 | | 2001-08-03 | 61,70 | 6.653 | 63,20 | 61,21 | 63,20 | 00:00:00 | | 2001-08-06 | 60,40 | 5.150 | 61,84 | 60,39 | 61,70 | 00:00:00 | | 2001-08-07 | 60,70 | 5.209 | 61,15 | 60,30 | 60,50 | 00:00:00 | | 2001-08-08 | 59,50 | 4.398 | 60,75 | 59,50 | 60,45 | 00:00:00 | | 2001-08-09 | 59,64 | 3.847 | 60,14 | 59,17 | 59,35 | 00:00:00 | | 2001-08-10 | 61,41 | 5.734 | 61,69 | 58,90 | 59,75 | 00:00:00 | | 2001-08-13 | 60,55 | 4.879 | 60,95 | 59,85 | 60,95 | 00:00:00 | | 2001-08-14 | 61,06 | 4.593 | 61,36 | 60,40 | 60,65 | 00:00:00 | | 2001-08-15 | 56,90 | 50.219 | 58,25 | 55,10 | 57,50 | 00:00:00 | | 2001-08-16 | 57,94 | 21.213 | 58,00 | 56,95 | 57,70 | 00:00:00 | | 2001-08-17 | 57,76 | 11.053 | 57,90 | 57,50 | 57,69 | 00:00:00 | | 2001-08-20 | 57,37 | 11.365 | 57,98 | 57,33 | 57,62 | 00:00:00 | | 2001-08-21 | 57,22 | 8.585 | 57,69 | 57,20 | 57,38 | 00:00:00 | | 2001-08-22 | 56,31 | 8.804 | 56,82 | 56,18 | 56,75 | 00:00:00 | | 2001-08-23 | 56,67 | 6.850 | 57,00 | 56,17 | 56,21 | 00:00:00 | | 2001-08-24 | 57,04 | 4.797 | 57,25 | 56,12 | 56,68 | 00:00:00 | | 2001-08-27 | 57,80 | 10.911 | 58,07 | 57,09 | 57,10 | 00:00:00 | | 2001-08-28 | 57,75 | 11.411 | 57,93 | 57,02 | 57,75 | 00:00:00 | | 2001-08-29 | 57,82 | 5.672 | 58,20 | 57,35 | 58,15 | 00:00:00 | | 2001-08-30 | 57,43 | 8.724 | 58,40 | 57,12 | 57,82 | 00:00:00 | | 2001-08-31 | 58,00 | 6.788 | 58,07 | 57,27 | 57,33 | 00:00:00 | | 2001-09-04 | 58,81 | 7.678 | 59,18 | 58,01 | 58,01 | 00:00:00 | | 2001-09-05 | 57,90 | 12.031 | 59,20 | 57,20 | 58,70 | 00:00:00 | | 2001-09-06 | 57,08 | 12.467 | 57,54 | 56,52 | 56,67 | 00:00:00 | | 2001-09-07 | 56,65 | 10.589 | 57,42 | 56,45 | 57,08 | 00:00:00 | | 2001-09-10 | 57,07 | 11.217 | 57,28 | 56,13 | 56,15 | 00:00:00 | | 2001-09-17 | 56,62 | 13.705 | 57,42 | 54,57 | 55,57 | 00:00:00 | | 2001-09-18 | 57,18 | 10.986 | 58,04 | 56,22 | 56,42 | 00:00:00 | | 2001-09-19 | 57,06 | 13.933 | 57,30 | 56,50 | 56,50 | 00:00:00 | | 2001-09-20 | 57,20 | 8.696 | 57,85 | 56,62 | 56,95 | 00:00:00 | | 2001-09-21 | 55,25 | 12.819 | 57,04 | 54,83 | 55,30 | 00:00:00 | | 2001-09-24 | 56,63 | 6.861 | 57,50 | 56,03 | 57,00 | 00:00:00 | | 2001-09-25 | 57,71 | 8.524 | 57,85 | 56,60 | 56,78 | 00:00:00 | | 2001-09-26 | 57,99 | 4.407 | 58,50 | 57,75 | 57,96 | 00:00:00 | | 2001-09-27 | 57,77 | 5.864 | 58,27 | 57,70 | 57,99 | 00:00:00 | | 2001-09-28 | 57,95 | 9.201 | 59,25 | 57,66 | 57,78 | 00:00:00 | | 2001-10-01 | 58,39 | 8.022 | 59,30 | 57,80 | 57,99 | 00:00:00 | | 2001-10-02 | 60,64 | 7.992 | 60,83 | 58,48 | 58,64 | 00:00:00 | | 2001-10-03 | 60,49 | 7.501 | 61,09 | 60,03 | 61,09 | 00:00:00 | | 2001-10-04 | 60,82 | 7.416 | 60,97 | 60,25 | 60,25 | 00:00:00 | | 2001-10-05 | 61,27 | 4.478 | 61,35 | 60,31 | 60,82 | 00:00:00 | | 2001-10-08 | 61,73 | 5.098 | 62,32 | 60,96 | 61,15 | 00:00:00 | | 2001-10-09 | 61,15 | 6.367 | 61,48 | 60,67 | 61,48 | 00:00:00 | | 2001-10-10 | 61,89 | 6.907 | 62,40 | 60,82 | 60,90 | 00:00:00 | | 2001-10-11 | 61,99 | 8.383 | 63,30 | 61,11 | 62,14 | 00:00:00 | | 2001-10-12 | 60,31 | 5.598 | 61,88 | 59,90 | 61,74 | 00:00:00 | | 2001-10-15 | 59,99 | 5.105 | 60,70 | 59,81 | 60,70 | 00:00:00 | | 2001-10-16 | 60,57 | 5.318 | 60,85 | 59,50 | 59,99 | 00:00:00 | | 2001-10-17 | 60,29 | 5.384 | 61,20 | 60,06 | 60,57 | 00:00:00 | | 2001-10-18 | 59,29 | 5.613 | 60,27 | 59,26 | 60,07 | 00:00:00 | | 2001-10-19 | 59,03 | 11.576 | 59,40 | 58,22 | 59,29 | 00:00:00 | | 2001-10-22 | 58,80 | 6.155 | 59,05 | 58,23 | 58,83 | 00:00:00 | | 2001-10-23 | 58,00 | 13.274 | 59,26 | 56,92 | 59,00 | 00:00:00 | | 2001-10-24 | 59,47 | 8.343 | 59,50 | 57,50 | 58,15 | 00:00:00 | | 2001-10-25 | 59,54 | 6.125 | 59,55 | 58,36 | 59,17 | 00:00:00 | | 2001-10-26 | 59,81 | 5.032 | 60,25 | 58,74 | 59,40 | 00:00:00 | | 2001-10-29 | 58,80 | 8.155 | 59,75 | 58,50 | 59,45 | 00:00:00 | | 2001-10-30 | 57,16 | 10.416 | 57,76 | 56,90 | 57,75 | 00:00:00 | | 2001-10-31 | 57,14 | 7.262 | 57,72 | 57,13 | 57,66 | 00:00:00 | | 2001-11-01 | 59,97 | 10.049 | 60,14 | 56,90 | 57,19 | 00:00:00 | | 2001-11-02 | 59,82 | 9.377 | 61,20 | 59,45 | 59,77 | 00:00:00 | | 2001-11-05 | 60,16 | 4.867 | 60,36 | 59,87 | 60,35 | 00:00:00 | | 2001-11-06 | 60,50 | 4.581 | 60,50 | 59,75 | 60,20 | 00:00:00 | | 2001-11-07 | 59,85 | 6.060 | 60,64 | 59,70 | 60,50 | 00:00:00 | | 2001-11-08 | 61,08 | 5.132 | 61,50 | 59,91 | 60,00 | 00:00:00 | | 2001-11-09 | 60,99 | 3.577 | 62,13 | 60,66 | 61,09 | 00:00:00 | | 2001-11-12 | 60,79 | 3.107 | 60,99 | 59,95 | 60,99 | 00:00:00 | | 2001-11-13 | 61,27 | 5.334 | 62,00 | 60,60 | 61,00 | 00:00:00 | | 2001-11-14 | 62,51 | 9.230 | 62,65 | 61,30 | 62,60 | 00:00:00 | | 2001-11-15 | 62,25 | 8.791 | 62,71 | 61,91 | 62,41 | 00:00:00 | | 2001-11-16 | 62,84 | 5.677 | 63,06 | 62,00 | 62,50 | 00:00:00 | | 2001-11-19 | 63,36 | 5.652 | 63,78 | 62,65 | 63,00 | 00:00:00 | | 2001-11-20 | 63,24 | 6.312 | 63,94 | 62,90 | 63,30 | 00:00:00 | | 2001-11-21 | 63,55 | 5.793 | 63,58 | 62,75 | 63,10 | 00:00:00 | | 2001-11-23 | 63,76 | 1.175 | 63,93 | 63,13 | 63,52 | 00:00:00 | | 2001-11-26 | 63,65 | 4.158 | 63,93 | 62,48 | 63,78 | 00:00:00 | | 2001-11-27 | 62,84 | 5.239 | 63,46 | 62,50 | 63,45 | 00:00:00 | | 2001-11-28 | 63,12 | 8.012 | 63,22 | 62,10 | 62,84 | 00:00:00 | | 2001-11-29 | 64,05 | 10.721 | 64,35 | 63,00 | 63,37 | 00:00:00 | | 2001-11-30 | 65,08 | 12.056 | 65,15 | 63,90 | 64,00 | 00:00:00 | | 2001-12-03 | 64,98 | 10.632 | 65,00 | 64,26 | 64,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
