|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 19,61 | 5.383.600 | 19,72 | 19,33 | 19,49 | 00:00:00 | | 2005-02-08 | 20,02 | 8.141.600 | 20,20 | 19,61 | 19,63 | 00:00:00 | | 2005-02-09 | 19,52 | 6.835.200 | 20,00 | 19,49 | 19,97 | 00:00:00 | | 2005-02-10 | 19,87 | 8.223.000 | 20,13 | 19,65 | 19,96 | 00:00:00 | | 2005-02-11 | 20,50 | 7.685.000 | 20,75 | 19,68 | 19,86 | 00:00:00 | | 2005-02-14 | 20,45 | 5.976.500 | 20,82 | 20,40 | 20,54 | 00:00:00 | | 2005-02-15 | 20,51 | 8.186.500 | 21,07 | 20,26 | 20,50 | 00:00:00 | | 2005-02-16 | 20,38 | 4.952.600 | 20,70 | 20,24 | 20,47 | 00:00:00 | | 2005-02-17 | 20,20 | 5.864.300 | 20,66 | 20,03 | 20,50 | 00:00:00 | | 2005-02-18 | 20,10 | 4.381.800 | 20,28 | 19,96 | 20,16 | 00:00:00 | | 2005-02-22 | 20,07 | 8.067.700 | 20,81 | 19,98 | 20,03 | 00:00:00 | | 2005-02-23 | 20,03 | 6.321.200 | 20,38 | 19,82 | 20,33 | 00:00:00 | | 2005-02-24 | 20,59 | 5.787.300 | 20,61 | 19,92 | 20,11 | 00:00:00 | | 2005-02-25 | 20,96 | 6.557.100 | 21,08 | 20,38 | 20,51 | 00:00:00 | | 2005-02-28 | 20,74 | 8.343.400 | 21,47 | 20,45 | 21,03 | 00:00:00 | | 2005-03-01 | 21,37 | 10.065.400 | 21,47 | 20,88 | 20,94 | 00:00:00 | | 2005-03-02 | 21,06 | 8.643.200 | 21,55 | 20,92 | 21,10 | 00:00:00 | | 2005-03-03 | 20,41 | 8.799.300 | 21,13 | 20,32 | 21,09 | 00:00:00 | | 2005-03-04 | 20,44 | 9.210.000 | 20,84 | 20,25 | 20,72 | 00:00:00 | | 2005-03-07 | 21,22 | 11.179.300 | 21,37 | 20,35 | 20,57 | 00:00:00 | | 2005-03-08 | 20,83 | 7.508.900 | 21,43 | 20,74 | 21,00 | 00:00:00 | | 2005-03-09 | 20,37 | 12.047.100 | 21,15 | 20,30 | 21,05 | 00:00:00 | | 2005-03-10 | 20,64 | 21.664.100 | 20,81 | 20,04 | 20,69 | 00:00:00 | | 2005-03-11 | 20,30 | 11.869.700 | 21,04 | 20,17 | 20,62 | 00:00:00 | | 2005-03-14 | 20,54 | 5.736.600 | 20,57 | 20,21 | 20,43 | 00:00:00 | | 2005-03-15 | 20,12 | 6.021.900 | 20,67 | 20,05 | 20,63 | 00:00:00 | | 2005-03-16 | 19,83 | 6.539.400 | 20,31 | 19,75 | 20,04 | 00:00:00 | | 2005-03-17 | 19,88 | 4.192.700 | 20,13 | 19,80 | 19,87 | 00:00:00 | | 2005-03-18 | 19,30 | 12.759.500 | 19,85 | 19,11 | 19,75 | 00:00:00 | | 2005-03-21 | 19,33 | 5.125.500 | 19,58 | 19,08 | 19,29 | 00:00:00 | | 2005-03-22 | 19,17 | 4.823.200 | 19,64 | 19,10 | 19,44 | 00:00:00 | | 2005-03-23 | 19,29 | 4.099.400 | 19,56 | 19,16 | 19,21 | 00:00:00 | | 2005-03-24 | 19,30 | 3.655.300 | 19,50 | 19,25 | 19,33 | 00:00:00 | | 2005-03-28 | 19,30 | 3.823.000 | 19,65 | 19,27 | 19,39 | 00:00:00 | | 2005-03-29 | 19,25 | 6.069.600 | 19,54 | 19,12 | 19,31 | 00:00:00 | | 2005-03-30 | 19,81 | 4.976.900 | 19,87 | 19,24 | 19,38 | 00:00:00 | | 2005-03-31 | 19,78 | 4.488.900 | 19,81 | 19,52 | 19,76 | 00:00:00 | | 2005-04-01 | 19,35 | 6.927.500 | 19,96 | 19,23 | 19,88 | 00:00:00 | | 2005-04-04 | 19,44 | 5.690.200 | 19,51 | 19,15 | 19,39 | 00:00:00 | | 2005-04-05 | 19,54 | 4.394.900 | 19,78 | 19,42 | 19,50 | 00:00:00 | | 2005-04-06 | 19,68 | 4.158.100 | 20,08 | 19,64 | 20,00 | 00:00:00 | | 2005-04-07 | 20,10 | 3.613.900 | 20,14 | 19,60 | 19,64 | 00:00:00 | | 2005-04-08 | 20,11 | 4.182.200 | 20,29 | 20,00 | 20,08 | 00:00:00 | | 2005-04-11 | 19,62 | 5.765.900 | 20,22 | 19,57 | 20,14 | 00:00:00 | | 2005-04-12 | 19,48 | 10.467.500 | 19,65 | 18,84 | 19,57 | 00:00:00 | | 2005-04-13 | 19,21 | 5.293.000 | 19,50 | 19,13 | 19,29 | 00:00:00 | | 2005-04-14 | 19,00 | 5.989.300 | 19,52 | 18,89 | 19,27 | 00:00:00 | | 2005-04-15 | 18,28 | 8.460.600 | 18,93 | 18,21 | 18,85 | 00:00:00 | | 2005-04-18 | 18,39 | 5.669.300 | 18,75 | 18,21 | 18,30 | 00:00:00 | | 2005-04-19 | 18,73 | 6.589.400 | 18,81 | 18,39 | 18,65 | 00:00:00 | | 2005-04-20 | 18,98 | 11.434.400 | 19,19 | 18,79 | 18,93 | 00:00:00 | | 2005-04-21 | 19,52 | 6.708.400 | 19,62 | 19,00 | 19,24 | 00:00:00 | | 2005-04-22 | 19,01 | 10.538.200 | 19,35 | 18,95 | 19,07 | 00:00:00 | | 2005-04-25 | 19,25 | 6.570.400 | 19,34 | 19,07 | 19,26 | 00:00:00 | | 2005-04-26 | 20,60 | 21.478.500 | 21,19 | 19,60 | 19,70 | 00:00:00 | | 2005-04-27 | 20,68 | 6.795.100 | 20,94 | 20,29 | 20,43 | 00:00:00 | | 2005-04-28 | 20,53 | 6.732.100 | 21,00 | 20,39 | 20,57 | 00:00:00 | | 2005-04-29 | 20,73 | 6.534.200 | 20,82 | 20,12 | 20,65 | 00:00:00 | | 2005-05-02 | 20,62 | 4.129.600 | 20,82 | 20,50 | 20,76 | 00:00:00 | | 2005-05-03 | 20,57 | 5.056.600 | 20,84 | 20,44 | 20,62 | 00:00:00 | | 2005-05-04 | 20,80 | 5.341.700 | 20,83 | 20,46 | 20,62 | 00:00:00 | | 2005-05-05 | 20,64 | 4.382.500 | 20,85 | 20,42 | 20,83 | 00:00:00 | | 2005-05-06 | 20,88 | 4.966.900 | 20,98 | 20,48 | 20,81 | 00:00:00 | | 2005-05-09 | 21,00 | 4.486.900 | 21,00 | 20,67 | 20,84 | 00:00:00 | | 2005-05-10 | 20,73 | 4.090.100 | 20,96 | 20,58 | 20,89 | 00:00:00 | | 2005-05-11 | 20,53 | 7.312.900 | 20,85 | 20,13 | 20,78 | 00:00:00 | | 2005-05-12 | 20,84 | 5.813.200 | 20,99 | 20,49 | 20,59 | 00:00:00 | | 2005-05-13 | 21,20 | 7.652.200 | 21,36 | 20,71 | 20,87 | 00:00:00 | | 2005-05-16 | 21,19 | 3.696.100 | 21,36 | 21,02 | 21,19 | 00:00:00 | | 2005-05-17 | 21,83 | 6.782.100 | 21,89 | 21,16 | 21,31 | 00:00:00 | | 2005-05-18 | 22,06 | 7.335.400 | 22,13 | 21,41 | 21,89 | 00:00:00 | | 2005-05-19 | 22,09 | 5.232.700 | 22,35 | 21,94 | 22,07 | 00:00:00 | | 2005-05-20 | 22,31 | 5.245.900 | 22,33 | 21,88 | 22,01 | 00:00:00 | | 2005-05-23 | 22,10 | 7.858.800 | 22,41 | 21,79 | 22,25 | 00:00:00 | | 2005-05-24 | 22,33 | 5.218.800 | 22,35 | 22,00 | 22,09 | 00:00:00 | | 2005-05-25 | 22,28 | 6.338.900 | 22,33 | 22,08 | 22,26 | 00:00:00 | | 2005-05-26 | 22,55 | 6.515.200 | 22,73 | 22,36 | 22,43 | 00:00:00 | | 2005-05-27 | 22,26 | 3.826.300 | 22,56 | 22,08 | 22,55 | 00:00:00 | | 2005-05-31 | 22,18 | 5.543.300 | 22,36 | 21,90 | 22,32 | 00:00:00 | | 2005-06-01 | 22,17 | 6.011.400 | 22,62 | 21,99 | 22,07 | 00:00:00 | | 2005-06-02 | 22,60 | 6.250.100 | 22,62 | 21,98 | 22,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
