XNYS
Datos históricos de Algonquin Power & Utilities Corp.
Algonquin Power & Utilities Corp. · AQNB
$25.70
▲ +0.08 (+0.32%)
Última operación · 11/10/2026, 23:54:38 UTC
- Variación en el periodo
- −0.04%
- Máximo
- US$26.97
- 1 de octubre de 2026
- Mínimo
- US$25.35
- 23 de junio de 2026
- Volumen medio diario
- 0.03 M
Del 13 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 | 26.04 | 26.04 | 25.67 | 25.70 | −1.19% | 17,935.746 |
| 8 oct 2026 | 26.25 | 26.25 | 26.00 | 26.01 | −0.50% | 8,888.597 |
| 7 oct 2026 | 26.22 | 26.38 | 26.14 | 26.14 | −0.49% | 27,457.616 |
| 6 oct 2026 | 26.21 | 26.45 | 26.21 | 26.27 | −0.15% | 11,034.532 |
| 5 oct 2026 | 26.33 | 26.39 | 26.17 | 26.31 | −0.38% | 11,289.616 |
| 2 oct 2026 | 26.64 | 26.80 | 26.35 | 26.41 | −0.53% | 72,550.616 |
| 1 oct 2026 | 26.22 | 26.97 | 26.15 | 26.55 | +0.72% | 137,423.616 |
| 30 sep 2026 | 26.43 | 26.43 | 26.00 | 26.36 | +0.65% | 87,735.013 |
| 29 sep 2026 | 25.93 | 26.31 | 25.93 | 26.19 | +0.34% | 8,885.565 |
| 28 sep 2026 | 26.27 | 26.27 | 25.87 | 26.10 | −0.65% | 75,287.616 |
| 25 sep 2026 | 26.18 | 26.42 | 26.14 | 26.27 | +0.34% | 23,123.616 |
| 24 sep 2026 | 26.12 | 26.28 | 26.12 | 26.18 | +0.23% | 6,988.616 |
| 23 sep 2026 | 26.17 | 26.30 | 26.04 | 26.12 | −0.27% | 9,897.616 |
| 22 sep 2026 | 26.29 | 26.38 | 26.17 | 26.19 | −0.34% | 10,389.203 |
| 21 sep 2026 | 26.38 | 26.39 | 26.20 | 26.28 | +0.11% | 10,176.654 |
| 18 sep 2026 | 26.27 | 26.33 | 26.21 | 26.25 | −0.11% | 13,664.616 |
| 17 sep 2026 | 26.26 | 26.35 | 26.16 | 26.28 | +0.08% | 9,145.737 |
| 16 sep 2026 | 26.18 | 26.40 | 26.15 | 26.26 | +0.50% | 31,399.832 |
| 15 sep 2026 | 25.92 | 26.14 | 25.42 | 26.13 | −0.19% | 159,689.616 |
| 14 sep 2026 | 26.14 | 26.19 | 26.10 | 26.18 | −0.08% | 20,387.508 |
| 11 sep 2026 | 26.34 | 26.34 | 26.13 | 26.20 | −0.04% | 10,023.616 |
| 10 sep 2026 | 26.14 | 26.27 | 26.13 | 26.21 | −0.04% | 13,638.616 |
| 9 sep 2026 | 26.16 | 26.38 | 26.16 | 26.22 | −0.04% | 13,581.826 |
| 8 sep 2026 | 26.15 | 26.39 | 26.14 | 26.23 | +0.04% | 6,917.616 |
| 4 sep 2026 | 26.03 | 26.35 | 26.03 | 26.22 | +0.38% | 13,182.616 |
| 3 sep 2026 | 26.01 | 26.31 | 26.01 | 26.12 | +0.11% | 11,390.646 |
| 2 sep 2026 | 26.21 | 26.33 | 26.03 | 26.09 | −0.46% | 13,649.616 |
| 1 sep 2026 | 26.33 | 26.37 | 26.14 | 26.21 | −0.49% | 13,321.616 |
| 31 ago 2026 | 26.47 | 26.47 | 26.13 | 26.34 | +0.23% | 19,155.141 |
| 28 ago 2026 | 26.22 | 26.34 | 26.18 | 26.28 | −0.04% | 14,239.616 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.