Algonquin Power & Utilities Corp. (AQN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:24PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 6.48 | 6.76 | 6.46 | 6.55 | 6.55 | 5,800,927 |
| 09 may 2024 | 6.61 | 6.77 | 6.60 | 6.75 | 6.75 | 4,203,200 |
| 08 may 2024 | 6.61 | 6.67 | 6.55 | 6.62 | 6.62 | 5,163,200 |
| 07 may 2024 | 6.76 | 6.79 | 6.58 | 6.62 | 6.62 | 4,085,100 |
| 06 may 2024 | 6.55 | 6.76 | 6.53 | 6.70 | 6.70 | 6,267,900 |
| 03 may 2024 | 6.61 | 6.69 | 6.51 | 6.54 | 6.54 | 7,890,900 |
| 02 may 2024 | 6.30 | 6.58 | 6.23 | 6.50 | 6.50 | 16,887,800 |
| 01 may 2024 | 6.11 | 6.38 | 6.07 | 6.25 | 6.25 | 6,343,900 |
| 30 abr 2024 | 6.14 | 6.18 | 6.09 | 6.11 | 6.11 | 3,736,400 |
| 29 abr 2024 | 6.17 | 6.25 | 6.14 | 6.21 | 6.21 | 2,869,000 |
| 26 abr 2024 | 6.19 | 6.21 | 6.10 | 6.12 | 6.12 | 4,115,500 |
| 25 abr 2024 | 6.11 | 6.18 | 6.04 | 6.17 | 6.17 | 3,292,200 |
| 24 abr 2024 | 6.12 | 6.22 | 6.08 | 6.19 | 6.19 | 3,131,000 |
| 23 abr 2024 | 6.07 | 6.22 | 6.04 | 6.16 | 6.16 | 6,330,500 |
| 22 abr 2024 | 5.93 | 6.09 | 5.89 | 6.07 | 6.07 | 4,205,900 |
| 19 abr 2024 | 5.84 | 5.97 | 5.83 | 5.93 | 5.93 | 4,784,700 |
| 18 abr 2024 | 5.76 | 5.85 | 5.72 | 5.84 | 5.84 | 3,738,800 |
| 17 abr 2024 | 5.72 | 5.80 | 5.68 | 5.76 | 5.76 | 4,284,400 |
| 16 abr 2024 | 5.77 | 5.78 | 5.64 | 5.67 | 5.67 | 5,498,200 |
| 15 abr 2024 | 5.93 | 5.97 | 5.77 | 5.82 | 5.82 | 6,064,600 |
| 12 abr 2024 | 6.09 | 6.15 | 5.89 | 5.93 | 5.93 | 4,405,200 |
| 11 abr 2024 | 6.12 | 6.19 | 5.95 | 6.12 | 6.12 | 6,247,700 |
| 10 abr 2024 | 6.23 | 6.23 | 6.03 | 6.08 | 6.08 | 7,147,800 |
| 09 abr 2024 | 6.29 | 6.39 | 6.24 | 6.36 | 6.36 | 4,547,500 |
| 08 abr 2024 | 6.24 | 6.29 | 6.17 | 6.28 | 6.28 | 3,922,500 |
| 05 abr 2024 | 6.17 | 6.19 | 6.05 | 6.19 | 6.19 | 5,265,900 |
| 04 abr 2024 | 6.32 | 6.34 | 6.20 | 6.20 | 6.20 | 4,913,500 |
| 03 abr 2024 | 6.21 | 6.23 | 6.14 | 6.23 | 6.23 | 4,225,100 |
| 02 abr 2024 | 6.12 | 6.23 | 6.12 | 6.23 | 6.23 | 4,537,300 |
| 01 abr 2024 | 6.32 | 6.32 | 6.15 | 6.21 | 6.21 | 4,971,700 |
| 28 mar 2024 | 6.25 | 6.33 | 6.22 | 6.32 | 6.32 | 3,694,800 |
| 27 mar 2024 | 5.97 | 6.25 | 5.95 | 6.25 | 6.25 | 5,944,000 |
| 27 mar 2024 | 0.109 Dividendo | |||||
| 26 mar 2024 | 6.08 | 6.12 | 5.99 | 6.02 | 5.91 | 4,413,000 |
| 25 mar 2024 | 6.11 | 6.17 | 5.99 | 6.05 | 5.94 | 4,564,100 |
| 22 mar 2024 | 6.17 | 6.20 | 6.04 | 6.12 | 6.01 | 5,385,600 |
| 21 mar 2024 | 6.04 | 6.15 | 6.01 | 6.09 | 5.98 | 3,687,900 |
| 20 mar 2024 | 5.92 | 6.04 | 5.82 | 6.01 | 5.90 | 4,965,900 |
| 19 mar 2024 | 5.83 | 6.00 | 5.81 | 5.93 | 5.82 | 5,110,800 |
| 18 mar 2024 | 6.05 | 6.05 | 5.84 | 5.86 | 5.75 | 4,449,400 |
| 15 mar 2024 | 6.05 | 6.11 | 5.97 | 6.04 | 5.93 | 12,191,100 |
| 14 mar 2024 | 6.16 | 6.16 | 5.99 | 6.08 | 5.97 | 6,840,700 |
| 13 mar 2024 | 6.24 | 6.33 | 6.13 | 6.17 | 6.06 | 5,542,700 |
| 12 mar 2024 | 6.40 | 6.42 | 6.23 | 6.26 | 6.15 | 4,657,100 |
| 11 mar 2024 | 6.44 | 6.57 | 6.42 | 6.42 | 6.30 | 6,902,400 |
| 08 mar 2024 | 6.19 | 6.43 | 6.06 | 6.41 | 6.29 | 11,189,000 |
| 07 mar 2024 | 6.02 | 6.14 | 5.97 | 6.11 | 6.00 | 8,324,700 |
| 06 mar 2024 | 5.92 | 6.01 | 5.90 | 5.98 | 5.87 | 5,025,000 |
| 05 mar 2024 | 5.83 | 5.93 | 5.81 | 5.84 | 5.73 | 3,495,800 |
| 04 mar 2024 | 5.87 | 5.88 | 5.76 | 5.83 | 5.72 | 2,672,000 |
| 01 mar 2024 | 5.85 | 5.91 | 5.76 | 5.88 | 5.77 | 5,678,700 |
| 29 feb 2024 | 5.83 | 5.85 | 5.71 | 5.85 | 5.74 | 8,873,900 |
| 28 feb 2024 | 5.88 | 5.88 | 5.77 | 5.78 | 5.68 | 3,903,500 |
| 27 feb 2024 | 5.82 | 5.95 | 5.80 | 5.92 | 5.81 | 3,734,700 |
| 26 feb 2024 | 5.98 | 5.98 | 5.70 | 5.77 | 5.67 | 6,641,100 |
| 23 feb 2024 | 5.87 | 5.97 | 5.77 | 5.97 | 5.86 | 4,125,700 |
| 22 feb 2024 | 5.88 | 5.90 | 5.82 | 5.85 | 5.74 | 3,528,200 |
| 21 feb 2024 | 5.90 | 5.98 | 5.85 | 5.89 | 5.78 | 4,486,000 |
| 20 feb 2024 | 5.96 | 6.03 | 5.89 | 5.92 | 5.81 | 3,529,000 |
| 16 feb 2024 | 5.96 | 6.11 | 5.96 | 6.01 | 5.90 | 4,025,300 |
| 15 feb 2024 | 5.90 | 6.07 | 5.90 | 6.03 | 5.92 | 3,994,400 |
| 14 feb 2024 | 5.74 | 5.89 | 5.73 | 5.87 | 5.76 | 4,034,800 |
| 13 feb 2024 | 5.69 | 5.74 | 5.62 | 5.68 | 5.58 | 7,865,800 |
| 12 feb 2024 | 5.81 | 5.91 | 5.75 | 5.88 | 5.77 | 3,177,900 |
| 09 feb 2024 | 5.75 | 5.80 | 5.64 | 5.79 | 5.69 | 2,645,300 |
| 08 feb 2024 | 5.76 | 5.80 | 5.69 | 5.75 | 5.65 | 3,464,600 |
| 07 feb 2024 | 5.90 | 5.92 | 5.79 | 5.79 | 5.69 | 2,163,800 |
| 06 feb 2024 | 5.75 | 5.94 | 5.72 | 5.86 | 5.75 | 3,441,500 |
| 05 feb 2024 | 5.90 | 5.90 | 5.72 | 5.76 | 5.66 | 4,793,200 |
| 02 feb 2024 | 6.01 | 6.01 | 5.85 | 5.98 | 5.87 | 4,811,900 |
| 01 feb 2024 | 5.96 | 6.07 | 5.87 | 6.07 | 5.96 | 3,457,300 |
| 31 ene 2024 | 6.09 | 6.19 | 5.92 | 5.93 | 5.82 | 4,989,200 |
| 30 ene 2024 | 6.03 | 6.13 | 6.01 | 6.07 | 5.96 | 3,901,800 |
| 29 ene 2024 | 6.04 | 6.11 | 5.92 | 6.07 | 5.96 | 2,419,700 |
| 26 ene 2024 | 6.10 | 6.16 | 5.99 | 6.02 | 5.91 | 2,993,600 |
| 25 ene 2024 | 5.96 | 6.11 | 5.88 | 6.09 | 5.98 | 4,889,700 |
| 24 ene 2024 | 6.03 | 6.05 | 5.84 | 5.84 | 5.73 | 2,863,700 |
| 23 ene 2024 | 5.97 | 5.99 | 5.88 | 5.93 | 5.82 | 3,043,200 |
| 22 ene 2024 | 5.96 | 6.06 | 5.90 | 5.94 | 5.83 | 3,293,900 |
| 19 ene 2024 | 5.96 | 6.01 | 5.90 | 5.96 | 5.85 | 6,383,700 |
| 18 ene 2024 | 6.10 | 6.13 | 5.91 | 5.95 | 5.84 | 4,895,000 |
| 17 ene 2024 | 6.22 | 6.27 | 6.02 | 6.07 | 5.96 | 7,327,200 |
| 16 ene 2024 | 6.33 | 6.42 | 6.27 | 6.31 | 6.20 | 5,158,800 |
| 12 ene 2024 | 6.45 | 6.58 | 6.38 | 6.39 | 6.27 | 3,799,500 |
| 11 ene 2024 | 6.56 | 6.58 | 6.21 | 6.40 | 6.28 | 7,166,300 |
| 10 ene 2024 | 6.56 | 6.67 | 6.47 | 6.60 | 6.48 | 4,044,600 |
| 09 ene 2024 | 6.61 | 6.66 | 6.56 | 6.58 | 6.46 | 3,771,400 |
| 08 ene 2024 | 6.59 | 6.74 | 6.55 | 6.65 | 6.53 | 5,251,800 |
| 05 ene 2024 | 6.36 | 6.56 | 6.32 | 6.51 | 6.39 | 3,677,600 |
| 04 ene 2024 | 6.36 | 6.43 | 6.31 | 6.38 | 6.26 | 3,172,400 |
| 03 ene 2024 | 6.38 | 6.40 | 6.28 | 6.36 | 6.24 | 2,780,900 |
| 02 ene 2024 | 6.28 | 6.52 | 6.27 | 6.45 | 6.33 | 4,307,800 |
| 29 dic 2023 | 6.27 | 6.34 | 6.23 | 6.32 | 6.21 | 3,132,700 |
| 28 dic 2023 | 6.36 | 6.38 | 6.27 | 6.32 | 6.21 | 2,868,400 |
| 28 dic 2023 | 0.109 Dividendo | |||||
| 27 dic 2023 | 6.48 | 6.53 | 6.43 | 6.46 | 6.24 | 2,670,700 |
| 26 dic 2023 | 6.44 | 6.55 | 6.42 | 6.53 | 6.30 | 1,886,800 |
| 22 dic 2023 | 6.41 | 6.48 | 6.39 | 6.44 | 6.22 | 2,484,200 |
| 21 dic 2023 | 6.37 | 6.51 | 6.35 | 6.40 | 6.18 | 3,126,900 |
| 20 dic 2023 | 6.49 | 6.49 | 6.32 | 6.33 | 6.11 | 2,567,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.