Última Hora: "Temperaturas máximas chega aos 23 graus Celsius esta sexta-feira - Sol" Fri, 22 Mar 2019 07:52:35 GMT    "Acidente em Bragança mata condutora de 17 anos e fere jovem de 16 - Correio da Manhã" Fri, 22 Mar 2019 15:00:37 GMT    "Fuzileiros partem para Moçambique em missão de resgate após ciclone Idai - Correio da Manhã" Thu, 21 Mar 2019 00:12:41 GMT   "Imagens de satélite mostram o antes e o depois das inundações na região da Beira - Visão" Thu, 21 Mar 2019 11:20:00 GMT    "Marcelo recebido no Porto com gritos e ânimos muito exaltados de lesados do BES - Expresso" Fri, 22 Mar 2019 15:32:00 GMT    "O dia errado, adiar "até ao fim" e o Inferno vazio: momentos de riso na tragédia do Brexit - Diário de Notícias - Lisboa" Fri, 22 Mar 2019 10:07:00 GMT    "Chamada à oração e dois minutos de silêncio pararam a Nova Zelândia - SAPO 24" Fri, 22 Mar 2019 09:03:00 GMT    "Rui Pinto em Portugal: o que se segue? - SIC Notícias" Thu, 21 Mar 2019 20:46:00 GMT    "Brexit: Petição 'online' para um novo referendo já ultrapassa um milhão de assinaturas - jm-madeira.pt" Thu, 21 Mar 2019 20:30:00 GMT    "Greve do pessoal não docente fecha entre 75% a 80% das escolas - Jornal Económico" Fri, 22 Mar 2019 12:37:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,330 (+1,010%) Altera Corporatio - [Ticker: ALTR]Gráfico Altera Corporatio  Noticias Altera Corporatio  Descargar Históricos de Metastock Altera Corporatio y Otros  Análisis Técnico Altera Corporatio  
Última Transacción31,320Hora de Cotización2018-11-29 - 00:00:00
Variación+0,330 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo31,785Mínimo30,240
Volumen206.689Volumen Medio (3m)0
Demanda / Oferta18,660 x 500 - 18,690 x 200Yield
Cierre Anterior30,990PER0,00%
Apertura30,930EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 ALTR desde 2000-01-01 hasta 2019-03-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0352,449.137.60052,8849,6950,9400:00:00
2000-01-0449,816.837.80052,1949,6950,6900:00:00
2000-01-0549,259.927.80050,0046,0649,7500:00:00
2000-01-0648,0012.518.00050,8847,0048,5600:00:00
2000-01-0753,008.644.80053,0047,2547,2500:00:00
2000-01-1056,698.057.80057,2553,0053,7500:00:00
2000-01-1152,815.644.40057,7551,5655,8800:00:00
2000-01-1254,697.579.60056,5050,5052,8100:00:00
2000-01-1356,193.499.00056,5054,0055,1600:00:00
2000-01-1459,638.335.20060,0657,3857,6900:00:00
2000-01-1860,385.738.60061,1958,6359,6900:00:00
2000-01-1959,505.684.00060,8858,6360,7500:00:00
2000-01-2070,3727.506.80072,6964,8764,8700:00:00
2000-01-2170,8111.487.80073,0669,3170,9400:00:00
2000-01-2469,567.119.80072,1269,5070,8100:00:00
2000-01-2571,009.665.40071,5065,7571,0000:00:00
2000-01-2667,063.915.00070,8166,8170,0000:00:00
2000-01-2765,815.587.60069,2564,6267,5900:00:00
2000-01-2863,386.301.40067,2562,3165,0600:00:00
2000-01-3165,757.959.40066,5062,0063,5000:00:00
2000-02-0168,945.982.40069,1963,0666,0000:00:00
2000-02-0269,316.297.40070,6267,6269,2500:00:00
2000-02-0375,0611.274.40075,3770,5070,5000:00:00
2000-02-0472,5022.585.20075,0068,1272,0000:00:00
2000-02-0776,449.965.00076,5072,8172,8100:00:00
2000-02-0877,067.992.60079,0674,0076,8700:00:00
2000-02-0974,004.643.80078,3774,0076,6200:00:00
2000-02-1076,254.225.40076,8772,6973,7800:00:00
2000-02-1173,315.422.40075,8772,7575,6200:00:00
2000-02-1474,694.009.80075,0072,3174,0000:00:00
2000-02-1574,005.349.60074,8770,5073,4100:00:00
2000-02-1676,566.911.60079,6273,3774,0000:00:00
2000-02-1780,004.668.80080,0075,2577,6200:00:00
2000-02-1874,317.519.40080,0072,8778,5600:00:00
2000-02-2270,127.699.40074,3768,7574,3700:00:00
2000-02-2373,006.593.60074,2570,2570,6200:00:00
2000-02-2477,446.027.20077,4473,2574,2500:00:00
2000-02-2572,316.369.20079,0072,0078,2500:00:00
2000-02-2871,508.940.20072,5667,5071,8700:00:00
2000-02-2979,7510.415.20080,5075,7577,2500:00:00
2000-03-0184,629.237.80085,3781,6283,7500:00:00
2000-03-0281,879.096.40088,3779,0085,5000:00:00
2000-03-0397,0010.666.20097,2591,7593,7500:00:00
2000-03-0694,005.742.00099,2593,8798,2500:00:00
2000-03-0792,504.700.40097,5091,3795,9400:00:00
2000-03-0893,124.405.20093,2588,0693,2200:00:00
2000-03-0996,504.003.00096,7589,6292,7500:00:00
2000-03-1094,314.540.60096,4492,4496,4400:00:00
2000-03-1388,066.615.00091,3788,0089,4400:00:00
2000-03-1488,0010.539.40092,0086,8789,5000:00:00
2000-03-1584,447.210.00090,1982,5088,5000:00:00
2000-03-1686,0610.867.40087,5079,3786,3700:00:00
2000-03-1786,257.534.40087,0084,1984,9400:00:00
2000-03-2086,004.609.60089,7585,5086,6200:00:00
2000-03-2187,254.183.40087,7583,2585,7200:00:00
2000-03-2288,757.368.20089,6286,3787,3700:00:00
2000-03-2392,127.502.60093,0087,5088,5000:00:00
2000-03-2495,876.672.00097,5091,6292,1900:00:00
2000-03-2793,504.224.80098,3792,9496,1900:00:00
2000-03-2887,694.438.60092,6287,3792,5000:00:00
2000-03-2984,875.136.40088,5081,5087,6900:00:00
2000-03-3076,3712.789.60085,4474,0083,0000:00:00
2000-03-3189,2512.388.20089,5076,0078,2500:00:00
2000-04-0381,949.374.20087,5080,2586,7800:00:00
2000-04-0485,259.415.40087,5076,7582,2500:00:00
2000-04-0586,446.686.80091,8781,6284,0000:00:00
2000-04-0684,444.425.00088,8182,9486,9400:00:00
2000-04-0792,316.694.40092,5085,5085,5600:00:00
2000-04-1082,816.633.60093,0082,6292,5000:00:00
2000-04-1186,3110.307.60092,1279,0080,6200:00:00
2000-04-1282,009.668.20087,4480,8786,5600:00:00
2000-04-1379,6923.794.20090,8779,5088,7500:00:00
2000-04-1472,5622.019.40082,8771,2578,2500:00:00
2000-04-1784,4448.887.20085,6972,5072,8700:00:00
2000-04-1894,9419.707.60095,5084,8786,0000:00:00
2000-04-1990,1212.448.40094,8789,5094,6900:00:00
2000-04-2091,195.525.40092,7588,8190,9200:00:00
2000-04-2489,816.551.60093,0087,5088,1900:00:00
2000-04-2598,8710.999.80099,0091,5692,0000:00:00
2000-04-2697,5610.915.000102,3197,5098,9400:00:00
2000-04-27106,0011.622.800106,7593,7595,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters