XNYS
Datos históricos de Algonquin Power & Utilities Corp.
Algonquin Power & Utilities Corp. · AQN
$5.11
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:57 UTC
- Variación en el periodo
- −11.74%
- Máximo
- US$7.11
- 27 de febrero de 2026
- Mínimo
- US$4.91
- 29 de septiembre de 2026
- Volumen medio diario
- 4.56 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.07 | 5.11 | 5.04 | 5.11 | +0.59% | 2.39 M |
| 8 oct 2026 | 5.08 | 5.10 | 5.02 | 5.08 | +0.40% | 6 M |
| 7 oct 2026 | 5.05 | 5.11 | 5.03 | 5.06 | 0.00% | 5.54 M |
| 6 oct 2026 | 5.09 | 5.13 | 5.05 | 5.06 | −0.20% | 6.42 M |
| 5 oct 2026 | 5.12 | 5.12 | 5.04 | 5.07 | −0.59% | 4.24 M |
| 2 oct 2026 | 5.07 | 5.15 | 5.05 | 5.10 | +1.39% | 4.38 M |
| 1 oct 2026 | 4.99 | 5.06 | 4.96 | 5.03 | 0.00% | 4.69 M |
| 30 sep 2026 | 5.08 | 5.11 | 5.02 | 5.03 | −0.40% | 6.05 M |
| 29 sep 2026 | 4.95 | 5.07 | 4.91 | 5.05 | +0.80% | 4.36 M |
| 28 sep 2026 | 4.98 | 5.03 | 4.96 | 5.01 | +0.20% | 4.09 M |
| 25 sep 2026 | 5.01 | 5.03 | 4.96 | 5.00 | −0.40% | 2.99 M |
| 24 sep 2026 | 5.07 | 5.08 | 5.00 | 5.02 | −0.79% | 4.48 M |
| 23 sep 2026 | 5.20 | 5.20 | 5.05 | 5.06 | −2.88% | 4.89 M |
| 22 sep 2026 | 5.25 | 5.28 | 5.20 | 5.21 | −0.57% | 3.46 M |
| 21 sep 2026 | 5.35 | 5.35 | 5.22 | 5.24 | −2.06% | 3.52 M |
| 18 sep 2026 | 5.34 | 5.40 | 5.32 | 5.35 | −0.56% | 5.21 M |
| 17 sep 2026 | 5.36 | 5.40 | 5.32 | 5.38 | +1.13% | 4.65 M |
| 16 sep 2026 | 5.33 | 5.34 | 5.29 | 5.32 | +0.76% | 3.65 M |
| 15 sep 2026 | 5.34 | 5.36 | 5.27 | 5.28 | −1.31% | 4.45 M |
| 14 sep 2026 | 5.32 | 5.38 | 5.24 | 5.35 | +0.75% | 12.27 M |
| 11 sep 2026 | 5.45 | 5.45 | 5.28 | 5.31 | −2.21% | 7.22 M |
| 10 sep 2026 | 5.59 | 5.59 | 5.41 | 5.43 | −2.86% | 5.75 M |
| 9 sep 2026 | 5.69 | 5.71 | 5.59 | 5.59 | −1.58% | 3.33 M |
| 8 sep 2026 | 5.69 | 5.73 | 5.66 | 5.68 | +0.18% | 3.58 M |
| 4 sep 2026 | 5.58 | 5.69 | 5.57 | 5.67 | +1.25% | 3.16 M |
| 3 sep 2026 | 5.65 | 5.69 | 5.59 | 5.60 | −0.53% | 3.32 M |
| 2 sep 2026 | 5.65 | 5.68 | 5.60 | 5.63 | −0.53% | 3.34 M |
| 1 sep 2026 | 5.65 | 5.70 | 5.60 | 5.66 | 0.00% | 4.15 M |
| 31 ago 2026 | 5.63 | 5.67 | 5.62 | 5.66 | 0.00% | 3.45 M |
| 28 ago 2026 | 5.70 | 5.76 | 5.64 | 5.66 | −0.35% | 3.68 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.