|
Altera Corporatio - [Ticker: ALTR] | | Última Transacción | 31,320 | Hora de Cotización | 2018-11-29 - 00:00:00 | Variación | +0,330 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 31,785 | Mínimo | 30,240 | Volumen | 206.689 | Volumen Medio (3m) | 0 | Demanda / Oferta | 18,660 x 500 - 18,690 x 200 | Yield | | Cierre Anterior | 30,990 | PER | 0,00% | Apertura | 30,930 | 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 ALTR desde 2000-01-01 hasta 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-21 | 20,10 | 6.119.900 | 21,05 | 20,06 | 20,60 | 00:00:00 | 2004-06-22 | 21,08 | 7.745.500 | 21,15 | 20,07 | 20,37 | 00:00:00 | 2004-06-23 | 21,40 | 6.429.600 | 21,49 | 20,84 | 20,96 | 00:00:00 | 2004-06-24 | 21,00 | 6.467.600 | 21,51 | 20,88 | 21,27 | 00:00:00 | 2004-06-25 | 21,46 | 6.672.700 | 21,61 | 21,00 | 21,12 | 00:00:00 | 2004-06-28 | 21,79 | 11.031.700 | 22,28 | 21,38 | 21,69 | 00:00:00 | 2004-06-29 | 21,94 | 7.941.600 | 22,31 | 21,41 | 21,70 | 00:00:00 | 2004-06-30 | 22,16 | 5.423.100 | 22,36 | 21,82 | 22,03 | 00:00:00 | 2004-07-01 | 21,08 | 8.523.000 | 22,00 | 20,84 | 21,94 | 00:00:00 | 2004-07-02 | 20,76 | 5.171.800 | 21,13 | 20,52 | 20,92 | 00:00:00 | 2004-07-06 | 20,01 | 7.490.200 | 20,62 | 19,86 | 20,50 | 00:00:00 | 2004-07-07 | 20,08 | 6.974.700 | 20,52 | 19,99 | 20,05 | 00:00:00 | 2004-07-08 | 20,24 | 8.556.200 | 20,90 | 19,96 | 20,02 | 00:00:00 | 2004-07-09 | 20,76 | 5.506.800 | 21,03 | 20,53 | 20,74 | 00:00:00 | 2004-07-12 | 19,97 | 7.475.700 | 20,37 | 19,72 | 20,36 | 00:00:00 | 2004-07-13 | 19,82 | 4.569.900 | 20,26 | 19,76 | 19,93 | 00:00:00 | 2004-07-14 | 19,31 | 8.173.400 | 19,88 | 19,00 | 19,36 | 00:00:00 | 2004-07-15 | 19,24 | 6.735.900 | 19,61 | 19,08 | 19,45 | 00:00:00 | 2004-07-16 | 18,78 | 4.611.300 | 19,55 | 18,77 | 19,53 | 00:00:00 | 2004-07-19 | 19,10 | 5.756.700 | 19,40 | 18,73 | 18,85 | 00:00:00 | 2004-07-20 | 19,30 | 6.613.800 | 19,50 | 18,92 | 19,21 | 00:00:00 | 2004-07-21 | 18,79 | 6.992.600 | 19,93 | 18,75 | 19,72 | 00:00:00 | 2004-07-22 | 19,73 | 11.075.200 | 20,02 | 18,45 | 18,66 | 00:00:00 | 2004-07-23 | 19,86 | 9.318.500 | 20,38 | 19,36 | 19,56 | 00:00:00 | 2004-07-26 | 19,28 | 10.255.500 | 19,95 | 19,16 | 19,84 | 00:00:00 | 2004-07-27 | 19,91 | 7.913.400 | 20,10 | 19,21 | 19,35 | 00:00:00 | 2004-07-28 | 20,03 | 8.108.100 | 20,26 | 19,28 | 19,67 | 00:00:00 | 2004-07-29 | 21,10 | 10.705.800 | 21,25 | 20,36 | 20,49 | 00:00:00 | 2004-07-30 | 20,82 | 6.126.900 | 21,39 | 20,73 | 21,04 | 00:00:00 | 2004-08-02 | 21,39 | 6.745.500 | 21,50 | 20,55 | 20,69 | 00:00:00 | 2004-08-03 | 20,76 | 6.808.800 | 21,38 | 20,71 | 21,30 | 00:00:00 | 2004-08-04 | 21,06 | 5.336.100 | 21,35 | 20,50 | 20,81 | 00:00:00 | 2004-08-05 | 20,99 | 6.715.200 | 21,35 | 20,80 | 21,13 | 00:00:00 | 2004-08-06 | 20,04 | 6.768.700 | 20,72 | 20,00 | 20,60 | 00:00:00 | 2004-08-09 | 20,10 | 3.851.800 | 20,30 | 19,79 | 20,05 | 00:00:00 | 2004-08-10 | 20,40 | 3.845.800 | 20,42 | 20,06 | 20,25 | 00:00:00 | 2004-08-11 | 19,49 | 9.789.400 | 19,61 | 18,57 | 19,09 | 00:00:00 | 2004-08-12 | 19,14 | 8.441.500 | 19,69 | 18,88 | 19,11 | 00:00:00 | 2004-08-13 | 19,54 | 6.437.600 | 19,64 | 19,26 | 19,36 | 00:00:00 | 2004-08-16 | 19,62 | 4.940.000 | 19,91 | 19,52 | 19,69 | 00:00:00 | 2004-08-17 | 19,70 | 5.236.900 | 20,20 | 19,58 | 19,72 | 00:00:00 | 2004-08-18 | 20,65 | 6.699.700 | 20,69 | 19,50 | 19,57 | 00:00:00 | 2004-08-19 | 20,70 | 5.945.100 | 20,75 | 20,22 | 20,51 | 00:00:00 | 2004-08-20 | 20,60 | 5.671.300 | 21,01 | 20,20 | 21,00 | 00:00:00 | 2004-08-23 | 20,45 | 6.400.800 | 20,95 | 20,29 | 20,50 | 00:00:00 | 2004-08-24 | 19,66 | 7.466.800 | 20,65 | 19,52 | 20,62 | 00:00:00 | 2004-08-25 | 19,56 | 9.811.500 | 19,91 | 19,19 | 19,50 | 00:00:00 | 2004-08-26 | 19,18 | 5.516.700 | 19,52 | 19,08 | 19,25 | 00:00:00 | 2004-08-27 | 19,30 | 2.781.100 | 19,59 | 19,22 | 19,34 | 00:00:00 | 2004-08-30 | 19,08 | 3.095.700 | 19,46 | 19,04 | 19,28 | 00:00:00 | 2004-08-31 | 18,92 | 6.115.400 | 19,07 | 18,57 | 19,05 | 00:00:00 | 2004-09-01 | 19,09 | 7.444.000 | 19,47 | 18,60 | 18,94 | 00:00:00 | 2004-09-02 | 19,06 | 9.304.100 | 19,19 | 18,63 | 18,89 | 00:00:00 | 2004-09-03 | 17,81 | 11.792.500 | 18,55 | 17,71 | 18,02 | 00:00:00 | 2004-09-07 | 17,75 | 8.242.800 | 18,11 | 17,50 | 18,05 | 00:00:00 | 2004-09-08 | 17,75 | 6.705.700 | 18,09 | 17,52 | 17,69 | 00:00:00 | 2004-09-09 | 18,73 | 11.690.200 | 18,96 | 17,66 | 17,95 | 00:00:00 | 2004-09-10 | 19,42 | 10.192.700 | 19,56 | 18,39 | 18,54 | 00:00:00 | 2004-09-13 | 20,35 | 14.149.900 | 20,65 | 19,54 | 19,56 | 00:00:00 | 2004-09-14 | 20,18 | 10.744.500 | 20,32 | 19,79 | 20,24 | 00:00:00 | 2004-09-15 | 19,41 | 7.149.600 | 19,87 | 19,31 | 19,45 | 00:00:00 | 2004-09-16 | 19,50 | 5.122.400 | 19,80 | 19,31 | 19,42 | 00:00:00 | 2004-09-17 | 19,88 | 5.716.000 | 19,92 | 19,48 | 19,69 | 00:00:00 | 2004-09-20 | 20,47 | 9.395.300 | 20,78 | 19,64 | 19,78 | 00:00:00 | 2004-09-21 | 20,92 | 9.683.200 | 21,00 | 20,38 | 20,70 | 00:00:00 | 2004-09-22 | 20,18 | 7.652.400 | 20,68 | 20,15 | 20,62 | 00:00:00 | 2004-09-23 | 20,30 | 6.054.800 | 20,59 | 19,88 | 20,15 | 00:00:00 | 2004-09-24 | 19,30 | 14.424.200 | 20,43 | 19,20 | 20,31 | 00:00:00 | 2004-09-27 | 19,01 | 9.440.200 | 19,80 | 18,82 | 18,96 | 00:00:00 | 2004-09-28 | 18,92 | 10.764.600 | 19,11 | 18,66 | 19,06 | 00:00:00 | 2004-09-29 | 19,29 | 8.489.600 | 19,65 | 18,82 | 18,93 | 00:00:00 | 2004-09-30 | 19,57 | 7.441.500 | 20,02 | 19,40 | 19,46 | 00:00:00 | 2004-10-01 | 20,26 | 8.115.900 | 20,51 | 19,77 | 20,00 | 00:00:00 | 2004-10-04 | 20,35 | 8.692.200 | 20,94 | 20,26 | 20,64 | 00:00:00 | 2004-10-05 | 20,39 | 7.093.800 | 20,71 | 19,92 | 20,29 | 00:00:00 | 2004-10-06 | 20,39 | 6.517.800 | 20,50 | 19,93 | 20,47 | 00:00:00 | 2004-10-07 | 20,38 | 5.865.400 | 20,72 | 20,22 | 20,47 | 00:00:00 | 2004-10-08 | 19,65 | 9.715.500 | 20,37 | 19,43 | 20,16 | 00:00:00 | 2004-10-11 | 19,83 | 5.309.700 | 19,93 | 19,52 | 19,74 | 00:00:00 | 2004-10-12 | 19,79 | 7.232.200 | 19,90 | 19,26 | 19,44 | 00:00:00 | 2004-10-13 | 19,88 | 7.692.800 | 20,45 | 19,66 | 20,30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|