|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 64,98 | 10.632 | 65,00 | 64,26 | 64,90 | 00:00:00 | | 2001-12-04 | 64,59 | 6.583 | 64,76 | 64,38 | 64,60 | 00:00:00 | | 2001-12-05 | 64,00 | 11.880 | 64,95 | 63,88 | 63,95 | 00:00:00 | | 2001-12-06 | 63,62 | 11.697 | 64,15 | 63,25 | 64,10 | 00:00:00 | | 2001-12-07 | 62,45 | 9.558 | 63,20 | 62,10 | 63,10 | 00:00:00 | | 2001-12-10 | 62,30 | 9.577 | 62,79 | 61,90 | 62,45 | 00:00:00 | | 2001-12-11 | 62,04 | 7.165 | 62,32 | 61,70 | 62,25 | 00:00:00 | | 2001-12-12 | 61,85 | 8.530 | 62,20 | 61,68 | 62,15 | 00:00:00 | | 2001-12-13 | 62,01 | 8.358 | 62,30 | 61,15 | 61,65 | 00:00:00 | | 2001-12-14 | 61,96 | 5.388 | 62,24 | 61,34 | 61,66 | 00:00:00 | | 2001-12-17 | 63,85 | 6.165 | 63,85 | 62,13 | 62,18 | 00:00:00 | | 2001-12-18 | 63,60 | 7.639 | 64,08 | 63,29 | 63,60 | 00:00:00 | | 2001-12-19 | 63,20 | 12.309 | 63,72 | 63,13 | 63,55 | 00:00:00 | | 2001-12-20 | 62,47 | 4.732 | 63,33 | 62,35 | 63,26 | 00:00:00 | | 2001-12-21 | 61,80 | 14.534 | 62,80 | 61,53 | 62,22 | 00:00:00 | | 2001-12-24 | 61,62 | 2.382 | 62,30 | 61,45 | 62,30 | 00:00:00 | | 2001-12-26 | 61,58 | 4.094 | 62,46 | 61,44 | 61,66 | 00:00:00 | | 2001-12-27 | 62,50 | 5.342 | 62,65 | 61,58 | 61,60 | 00:00:00 | | 2001-12-28 | 62,13 | 5.690 | 62,93 | 61,84 | 62,70 | 00:00:00 | | 2001-12-31 | 61,73 | 4.411 | 62,60 | 61,63 | 62,15 | 00:00:00 | | 2002-01-02 | 62,51 | 8.657 | 62,51 | 61,35 | 61,75 | 00:00:00 | | 2002-01-03 | 62,50 | 7.260 | 62,55 | 61,71 | 62,55 | 00:00:00 | | 2002-01-04 | 62,58 | 6.038 | 63,25 | 62,29 | 62,60 | 00:00:00 | | 2002-01-07 | 61,00 | 10.422 | 62,58 | 60,80 | 62,57 | 00:00:00 | | 2002-01-08 | 59,10 | 20.212 | 59,76 | 58,75 | 59,75 | 00:00:00 | | 2002-01-09 | 57,93 | 17.846 | 59,00 | 57,00 | 59,00 | 00:00:00 | | 2002-01-10 | 58,03 | 20.286 | 58,20 | 57,50 | 57,77 | 00:00:00 | | 2002-01-11 | 58,04 | 11.022 | 58,35 | 57,94 | 58,23 | 00:00:00 | | 2002-01-14 | 57,45 | 13.708 | 58,00 | 57,20 | 58,00 | 00:00:00 | | 2002-01-15 | 57,51 | 13.153 | 57,90 | 57,21 | 57,90 | 00:00:00 | | 2002-01-16 | 56,95 | 12.828 | 57,50 | 56,70 | 57,50 | 00:00:00 | | 2002-01-17 | 57,24 | 7.331 | 57,35 | 56,70 | 57,05 | 00:00:00 | | 2002-01-18 | 56,89 | 8.790 | 57,45 | 56,86 | 57,15 | 00:00:00 | | 2002-01-22 | 56,25 | 10.944 | 57,18 | 55,90 | 57,05 | 00:00:00 | | 2002-01-23 | 56,07 | 11.344 | 56,50 | 55,40 | 56,45 | 00:00:00 | | 2002-01-24 | 58,46 | 15.344 | 58,50 | 56,05 | 56,50 | 00:00:00 | | 2002-01-25 | 56,50 | 10.720 | 58,30 | 56,20 | 58,15 | 00:00:00 | | 2002-01-28 | 56,25 | 7.251 | 56,56 | 55,90 | 56,00 | 00:00:00 | | 2002-01-29 | 54,62 | 13.260 | 56,30 | 54,42 | 56,25 | 00:00:00 | | 2002-01-30 | 54,38 | 13.510 | 54,80 | 53,39 | 54,62 | 00:00:00 | | 2002-01-31 | 55,48 | 7.624 | 56,10 | 54,51 | 54,51 | 00:00:00 | | 2002-02-01 | 55,68 | 6.821 | 56,45 | 55,35 | 55,68 | 00:00:00 | | 2002-02-04 | 54,74 | 14.163 | 56,05 | 54,63 | 55,58 | 00:00:00 | | 2002-02-05 | 54,41 | 12.583 | 55,70 | 53,60 | 54,84 | 00:00:00 | | 2002-02-06 | 52,95 | 16.494 | 54,62 | 52,15 | 54,46 | 00:00:00 | | 2002-02-07 | 54,65 | 11.133 | 55,10 | 52,95 | 53,00 | 00:00:00 | | 2002-02-08 | 55,12 | 8.715 | 55,38 | 54,30 | 54,30 | 00:00:00 | | 2002-02-11 | 56,07 | 9.984 | 56,21 | 55,10 | 55,37 | 00:00:00 | | 2002-02-12 | 56,21 | 8.607 | 56,40 | 55,20 | 56,07 | 00:00:00 | | 2002-02-13 | 56,18 | 6.211 | 56,70 | 55,50 | 56,20 | 00:00:00 | | 2002-02-14 | 56,10 | 6.436 | 56,79 | 55,74 | 56,58 | 00:00:00 | | 2002-02-15 | 55,09 | 11.259 | 56,20 | 54,79 | 55,96 | 00:00:00 | | 2002-02-19 | 54,14 | 13.751 | 54,90 | 54,05 | 54,90 | 00:00:00 | | 2002-02-20 | 55,43 | 6.917 | 55,44 | 53,79 | 53,80 | 00:00:00 | | 2002-02-21 | 53,50 | 8.143 | 55,30 | 53,20 | 54,80 | 00:00:00 | | 2002-02-22 | 55,08 | 9.126 | 55,44 | 53,60 | 53,70 | 00:00:00 | | 2002-02-25 | 56,32 | 6.107 | 56,75 | 54,98 | 55,00 | 00:00:00 | | 2002-02-26 | 56,48 | 11.461 | 57,98 | 56,48 | 57,07 | 00:00:00 | | 2002-02-27 | 55,89 | 9.256 | 57,35 | 55,76 | 56,64 | 00:00:00 | | 2002-02-28 | 55,65 | 7.864 | 57,00 | 55,65 | 56,19 | 00:00:00 | | 2002-03-01 | 55,93 | 8.401 | 56,38 | 55,42 | 55,82 | 00:00:00 | | 2002-03-04 | 56,02 | 12.315 | 56,38 | 54,96 | 56,25 | 00:00:00 | | 2002-03-05 | 55,92 | 9.141 | 56,32 | 55,52 | 56,02 | 00:00:00 | | 2002-03-06 | 56,85 | 11.181 | 56,98 | 56,25 | 56,27 | 00:00:00 | | 2002-03-07 | 56,95 | 7.312 | 56,96 | 56,22 | 56,95 | 00:00:00 | | 2002-03-08 | 58,30 | 10.937 | 58,30 | 57,35 | 57,50 | 00:00:00 | | 2002-03-11 | 57,67 | 7.932 | 58,18 | 57,58 | 58,10 | 00:00:00 | | 2002-03-12 | 57,75 | 6.785 | 58,26 | 56,77 | 56,90 | 00:00:00 | | 2002-03-13 | 57,20 | 7.598 | 58,04 | 57,15 | 57,80 | 00:00:00 | | 2002-03-14 | 57,11 | 7.375 | 57,48 | 56,88 | 57,32 | 00:00:00 | | 2002-03-15 | 56,75 | 9.821 | 57,61 | 56,25 | 57,61 | 00:00:00 | | 2002-03-18 | 56,69 | 5.465 | 57,00 | 56,62 | 56,85 | 00:00:00 | | 2002-03-19 | 54,85 | 19.765 | 55,33 | 54,48 | 54,80 | 00:00:00 | | 2002-03-20 | 54,18 | 12.073 | 55,05 | 53,95 | 54,60 | 00:00:00 | | 2002-03-21 | 53,93 | 6.340 | 54,70 | 53,83 | 54,32 | 00:00:00 | | 2002-03-22 | 53,23 | 14.496 | 54,09 | 53,23 | 54,00 | 00:00:00 | | 2002-03-25 | 53,20 | 11.555 | 53,40 | 53,00 | 53,28 | 00:00:00 | | 2002-03-26 | 54,20 | 7.987 | 54,25 | 53,65 | 53,65 | 00:00:00 | | 2002-03-27 | 55,21 | 12.829 | 55,79 | 54,00 | 54,27 | 00:00:00 | | 2002-03-28 | 55,55 | 8.627 | 55,75 | 55,25 | 55,65 | 00:00:00 | | 2002-04-01 | 55,11 | 6.596 | 55,15 | 54,64 | 55,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
