|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 37,75 | 19.119 | 38,20 | 35,33 | 36,10 | 00:00:00 | | 2002-07-25 | 37,20 | 16.393 | 39,15 | 36,50 | 37,50 | 00:00:00 | | 2002-07-26 | 36,93 | 16.647 | 37,25 | 36,40 | 37,20 | 00:00:00 | | 2002-07-29 | 38,62 | 13.533 | 38,81 | 36,94 | 36,94 | 00:00:00 | | 2002-07-30 | 39,34 | 9.724 | 39,39 | 38,06 | 38,22 | 00:00:00 | | 2002-07-31 | 40,52 | 12.029 | 40,55 | 39,31 | 39,31 | 00:00:00 | | 2002-08-01 | 40,20 | 11.524 | 40,66 | 39,78 | 40,55 | 00:00:00 | | 2002-08-02 | 40,38 | 13.278 | 40,42 | 39,30 | 40,20 | 00:00:00 | | 2002-08-05 | 39,06 | 13.669 | 40,79 | 38,98 | 40,70 | 00:00:00 | | 2002-08-06 | 38,93 | 10.189 | 40,15 | 38,88 | 39,29 | 00:00:00 | | 2002-08-07 | 38,27 | 13.681 | 39,49 | 37,50 | 39,10 | 00:00:00 | | 2002-08-08 | 40,70 | 19.526 | 41,20 | 38,34 | 38,57 | 00:00:00 | | 2002-08-09 | 40,25 | 8.610 | 40,61 | 39,64 | 40,30 | 00:00:00 | | 2002-08-12 | 40,29 | 8.493 | 40,49 | 39,40 | 39,65 | 00:00:00 | | 2002-08-13 | 40,25 | 8.976 | 41,09 | 40,00 | 40,04 | 00:00:00 | | 2002-08-14 | 42,20 | 11.835 | 42,20 | 39,80 | 40,39 | 00:00:00 | | 2002-08-15 | 42,20 | 9.164 | 42,82 | 41,60 | 42,34 | 00:00:00 | | 2002-08-16 | 42,53 | 16.304 | 43,50 | 41,94 | 42,20 | 00:00:00 | | 2002-08-19 | 44,39 | 8.854 | 44,41 | 42,65 | 42,88 | 00:00:00 | | 2002-08-20 | 43,06 | 8.504 | 44,18 | 42,70 | 44,17 | 00:00:00 | | 2002-08-21 | 43,75 | 10.790 | 44,07 | 43,14 | 43,31 | 00:00:00 | | 2002-08-22 | 44,05 | 10.194 | 44,33 | 43,50 | 43,64 | 00:00:00 | | 2002-08-23 | 43,00 | 12.295 | 44,10 | 42,99 | 44,10 | 00:00:00 | | 2002-08-26 | 43,70 | 10.004 | 43,95 | 43,03 | 43,90 | 00:00:00 | | 2002-08-27 | 43,94 | 11.626 | 44,20 | 43,60 | 43,85 | 00:00:00 | | 2002-08-28 | 42,97 | 7.946 | 43,89 | 42,87 | 43,44 | 00:00:00 | | 2002-08-29 | 43,24 | 8.685 | 43,81 | 42,61 | 42,97 | 00:00:00 | | 2002-08-30 | 42,06 | 9.963 | 42,55 | 41,35 | 42,26 | 00:00:00 | | 2002-09-03 | 40,88 | 9.859 | 42,00 | 40,78 | 41,56 | 00:00:00 | | 2002-09-04 | 42,19 | 10.075 | 42,30 | 40,96 | 41,13 | 00:00:00 | | 2002-09-05 | 41,93 | 17.977 | 42,59 | 40,90 | 41,20 | 00:00:00 | | 2002-09-06 | 43,49 | 13.301 | 43,75 | 42,08 | 42,08 | 00:00:00 | | 2002-09-09 | 44,33 | 11.892 | 44,56 | 43,13 | 43,38 | 00:00:00 | | 2002-09-10 | 45,00 | 10.250 | 45,10 | 44,21 | 44,36 | 00:00:00 | | 2002-09-11 | 46,76 | 11.701 | 46,97 | 45,15 | 45,50 | 00:00:00 | | 2002-09-12 | 46,56 | 15.523 | 46,78 | 46,25 | 46,70 | 00:00:00 | | 2002-09-13 | 46,96 | 8.605 | 47,14 | 46,02 | 46,32 | 00:00:00 | | 2002-09-16 | 45,69 | 13.257 | 46,93 | 45,40 | 46,87 | 00:00:00 | | 2002-09-17 | 44,46 | 14.819 | 46,09 | 44,32 | 45,94 | 00:00:00 | | 2002-09-18 | 43,86 | 11.216 | 44,49 | 43,81 | 44,46 | 00:00:00 | | 2002-09-19 | 42,28 | 12.482 | 43,68 | 42,10 | 43,68 | 00:00:00 | | 2002-09-20 | 42,20 | 15.948 | 42,49 | 42,03 | 42,28 | 00:00:00 | | 2002-09-23 | 41,97 | 9.470 | 42,10 | 41,20 | 42,10 | 00:00:00 | | 2002-09-24 | 40,79 | 9.584 | 41,43 | 40,65 | 41,25 | 00:00:00 | | 2002-09-25 | 41,92 | 13.453 | 42,38 | 41,10 | 41,10 | 00:00:00 | | 2002-09-26 | 42,88 | 9.694 | 42,98 | 41,46 | 41,94 | 00:00:00 | | 2002-09-27 | 41,20 | 9.061 | 42,87 | 40,92 | 42,80 | 00:00:00 | | 2002-09-30 | 40,13 | 13.403 | 41,20 | 39,73 | 41,05 | 00:00:00 | | 2002-10-01 | 42,30 | 18.438 | 42,37 | 39,19 | 40,15 | 00:00:00 | | 2002-10-02 | 41,09 | 8.713 | 42,30 | 40,91 | 42,20 | 00:00:00 | | 2002-10-03 | 43,35 | 17.334 | 43,50 | 41,19 | 41,19 | 00:00:00 | | 2002-10-04 | 42,28 | 11.414 | 43,59 | 41,90 | 43,44 | 00:00:00 | | 2002-10-07 | 41,33 | 11.395 | 42,65 | 41,20 | 42,28 | 00:00:00 | | 2002-10-08 | 39,81 | 16.685 | 41,80 | 39,75 | 41,36 | 00:00:00 | | 2002-10-09 | 39,76 | 14.024 | 40,36 | 39,41 | 39,71 | 00:00:00 | | 2002-10-10 | 41,57 | 16.758 | 41,63 | 39,31 | 39,60 | 00:00:00 | | 2002-10-11 | 43,23 | 12.822 | 43,93 | 41,75 | 41,90 | 00:00:00 | | 2002-10-14 | 43,24 | 7.728 | 43,36 | 42,60 | 43,03 | 00:00:00 | | 2002-10-15 | 44,05 | 11.661 | 44,05 | 42,91 | 44,04 | 00:00:00 | | 2002-10-16 | 43,58 | 9.295 | 44,20 | 43,15 | 44,05 | 00:00:00 | | 2002-10-17 | 44,79 | 11.346 | 44,94 | 43,80 | 44,00 | 00:00:00 | | 2002-10-18 | 44,73 | 10.653 | 45,30 | 43,80 | 44,55 | 00:00:00 | | 2002-10-21 | 45,47 | 8.845 | 45,65 | 44,30 | 44,60 | 00:00:00 | | 2002-10-22 | 46,70 | 11.821 | 47,26 | 45,33 | 45,47 | 00:00:00 | | 2002-10-23 | 46,70 | 11.476 | 46,83 | 44,97 | 46,00 | 00:00:00 | | 2002-10-24 | 45,94 | 11.193 | 47,60 | 45,70 | 46,66 | 00:00:00 | | 2002-10-25 | 46,65 | 11.610 | 46,79 | 45,60 | 46,50 | 00:00:00 | | 2002-10-28 | 49,42 | 19.309 | 50,18 | 46,81 | 47,48 | 00:00:00 | | 2002-10-29 | 49,06 | 13.445 | 49,45 | 47,70 | 49,22 | 00:00:00 | | 2002-10-30 | 50,32 | 13.393 | 50,65 | 48,88 | 48,94 | 00:00:00 | | 2002-10-31 | 49,71 | 15.875 | 50,74 | 49,55 | 50,19 | 00:00:00 | | 2002-11-01 | 51,75 | 11.065 | 51,91 | 49,30 | 49,72 | 00:00:00 | | 2002-11-04 | 52,21 | 16.209 | 53,08 | 51,84 | 52,02 | 00:00:00 | | 2002-11-05 | 51,12 | 15.946 | 52,21 | 50,77 | 52,21 | 00:00:00 | | 2002-11-06 | 50,29 | 16.694 | 51,44 | 49,90 | 51,23 | 00:00:00 | | 2002-11-07 | 49,60 | 13.748 | 50,38 | 49,45 | 50,10 | 00:00:00 | | 2002-11-08 | 49,25 | 10.890 | 51,03 | 49,08 | 49,85 | 00:00:00 | | 2002-11-11 | 47,90 | 9.679 | 49,15 | 47,90 | 49,00 | 00:00:00 | | 2002-11-12 | 48,79 | 15.032 | 49,58 | 48,01 | 48,01 | 00:00:00 | | 2002-11-13 | 48,37 | 11.428 | 48,99 | 47,33 | 48,79 | 00:00:00 | | 2002-11-14 | 49,24 | 13.732 | 49,24 | 47,81 | 48,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
