|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 22,60 | 6.250.100 | 22,62 | 21,98 | 22,06 | 00:00:00 | | 2005-06-03 | 22,19 | 4.382.400 | 22,64 | 22,11 | 22,57 | 00:00:00 | | 2005-06-06 | 21,84 | 5.308.000 | 22,14 | 21,74 | 22,11 | 00:00:00 | | 2005-06-07 | 21,73 | 6.099.500 | 22,35 | 21,68 | 21,90 | 00:00:00 | | 2005-06-08 | 21,76 | 4.084.000 | 22,00 | 21,60 | 21,88 | 00:00:00 | | 2005-06-09 | 22,13 | 5.492.200 | 22,24 | 21,60 | 21,67 | 00:00:00 | | 2005-06-10 | 21,57 | 4.378.000 | 22,09 | 21,52 | 22,09 | 00:00:00 | | 2005-06-13 | 21,45 | 4.146.000 | 21,82 | 21,35 | 21,57 | 00:00:00 | | 2005-06-14 | 21,25 | 3.937.200 | 21,63 | 21,11 | 21,36 | 00:00:00 | | 2005-06-15 | 21,17 | 5.303.200 | 21,49 | 20,79 | 21,46 | 00:00:00 | | 2005-06-16 | 21,23 | 5.959.000 | 21,40 | 21,06 | 21,23 | 00:00:00 | | 2005-06-17 | 20,81 | 8.313.200 | 21,80 | 20,77 | 21,44 | 00:00:00 | | 2005-06-20 | 20,61 | 5.736.200 | 20,83 | 20,41 | 20,62 | 00:00:00 | | 2005-06-21 | 20,66 | 6.860.000 | 20,80 | 20,39 | 20,58 | 00:00:00 | | 2005-06-22 | 20,68 | 3.497.800 | 20,88 | 20,54 | 20,76 | 00:00:00 | | 2005-06-23 | 20,79 | 8.936.300 | 21,36 | 20,60 | 20,85 | 00:00:00 | | 2005-06-24 | 20,35 | 5.312.800 | 20,80 | 20,29 | 20,72 | 00:00:00 | | 2005-06-27 | 19,71 | 11.008.400 | 20,29 | 19,43 | 20,25 | 00:00:00 | | 2005-06-28 | 19,52 | 9.157.900 | 20,00 | 19,41 | 20,00 | 00:00:00 | | 2005-06-29 | 19,85 | 8.683.100 | 20,09 | 19,53 | 19,57 | 00:00:00 | | 2005-06-30 | 19,80 | 7.666.600 | 20,22 | 19,71 | 19,71 | 00:00:00 | | 2005-07-01 | 19,79 | 4.552.700 | 20,01 | 19,79 | 19,81 | 00:00:00 | | 2005-07-05 | 20,19 | 3.581.600 | 20,25 | 19,74 | 19,83 | 00:00:00 | | 2005-07-06 | 20,65 | 7.241.300 | 20,93 | 20,11 | 20,17 | 00:00:00 | | 2005-07-07 | 20,91 | 7.524.000 | 21,02 | 20,41 | 20,41 | 00:00:00 | | 2005-07-08 | 21,53 | 8.445.900 | 21,67 | 20,86 | 20,99 | 00:00:00 | | 2005-07-11 | 21,82 | 7.153.400 | 21,85 | 21,45 | 21,68 | 00:00:00 | | 2005-07-12 | 21,91 | 6.542.600 | 22,05 | 21,56 | 21,82 | 00:00:00 | | 2005-07-13 | 22,07 | 4.163.900 | 22,16 | 21,70 | 21,91 | 00:00:00 | | 2005-07-14 | 22,07 | 5.462.900 | 22,36 | 21,89 | 22,15 | 00:00:00 | | 2005-07-15 | 21,94 | 3.185.900 | 22,12 | 21,78 | 22,04 | 00:00:00 | | 2005-07-18 | 21,93 | 3.464.400 | 22,02 | 21,75 | 21,95 | 00:00:00 | | 2005-07-19 | 22,18 | 4.753.900 | 22,23 | 21,84 | 22,00 | 00:00:00 | | 2005-07-20 | 22,39 | 6.642.400 | 22,40 | 21,66 | 21,86 | 00:00:00 | | 2005-07-21 | 22,09 | 5.738.600 | 22,25 | 21,69 | 22,16 | 00:00:00 | | 2005-07-22 | 22,20 | 6.393.500 | 22,40 | 22,08 | 22,24 | 00:00:00 | | 2005-07-25 | 22,53 | 7.912.400 | 22,54 | 22,05 | 22,15 | 00:00:00 | | 2005-07-26 | 22,45 | 9.634.800 | 22,85 | 22,25 | 22,83 | 00:00:00 | | 2005-07-27 | 22,12 | 7.294.100 | 22,37 | 21,83 | 22,35 | 00:00:00 | | 2005-07-28 | 22,10 | 4.001.900 | 22,19 | 21,80 | 22,05 | 00:00:00 | | 2005-07-29 | 21,87 | 3.888.200 | 22,15 | 21,83 | 22,04 | 00:00:00 | | 2005-08-01 | 21,56 | 7.285.300 | 22,00 | 21,22 | 21,94 | 00:00:00 | | 2005-08-02 | 22,79 | 8.707.700 | 22,84 | 21,74 | 21,90 | 00:00:00 | | 2005-08-03 | 22,88 | 5.738.300 | 22,99 | 22,60 | 22,75 | 00:00:00 | | 2005-08-04 | 22,56 | 4.173.100 | 22,88 | 22,39 | 22,74 | 00:00:00 | | 2005-08-05 | 22,42 | 2.870.900 | 22,65 | 22,29 | 22,56 | 00:00:00 | | 2005-08-08 | 22,45 | 4.216.200 | 22,67 | 22,27 | 22,49 | 00:00:00 | | 2005-08-09 | 22,44 | 3.540.800 | 22,76 | 22,35 | 22,60 | 00:00:00 | | 2005-08-10 | 22,40 | 7.278.500 | 22,91 | 22,27 | 22,50 | 00:00:00 | | 2005-08-11 | 22,30 | 8.207.100 | 22,66 | 22,14 | 22,38 | 00:00:00 | | 2005-08-12 | 21,95 | 6.863.800 | 22,19 | 21,72 | 22,14 | 00:00:00 | | 2005-08-15 | 22,00 | 6.210.200 | 22,15 | 21,84 | 21,84 | 00:00:00 | | 2005-08-16 | 21,63 | 4.905.700 | 22,00 | 21,58 | 22,00 | 00:00:00 | | 2005-08-17 | 21,72 | 4.884.400 | 21,93 | 21,63 | 21,69 | 00:00:00 | | 2005-08-18 | 21,62 | 3.073.200 | 21,84 | 21,55 | 21,77 | 00:00:00 | | 2005-08-19 | 21,57 | 3.470.700 | 21,92 | 21,54 | 21,65 | 00:00:00 | | 2005-08-22 | 21,82 | 3.887.600 | 22,16 | 21,69 | 21,76 | 00:00:00 | | 2005-08-23 | 21,88 | 3.224.700 | 22,11 | 21,78 | 21,89 | 00:00:00 | | 2005-08-24 | 21,64 | 4.272.700 | 22,32 | 21,60 | 21,74 | 00:00:00 | | 2005-08-25 | 21,77 | 4.595.200 | 22,02 | 21,55 | 21,69 | 00:00:00 | | 2005-08-26 | 21,35 | 3.201.600 | 21,85 | 21,27 | 21,72 | 00:00:00 | | 2005-08-29 | 21,71 | 3.571.900 | 21,85 | 21,25 | 21,25 | 00:00:00 | | 2005-08-30 | 21,73 | 5.121.300 | 21,84 | 21,49 | 21,60 | 00:00:00 | | 2005-08-31 | 21,88 | 3.308.200 | 21,95 | 21,59 | 21,64 | 00:00:00 | | 2005-09-01 | 21,48 | 4.213.600 | 21,92 | 21,48 | 21,79 | 00:00:00 | | 2005-09-02 | 21,47 | 2.275.800 | 21,63 | 21,35 | 21,60 | 00:00:00 | | 2005-09-06 | 21,80 | 4.804.400 | 21,98 | 21,52 | 21,65 | 00:00:00 | | 2005-09-07 | 20,11 | 22.865.600 | 20,64 | 19,93 | 20,39 | 00:00:00 | | 2005-09-08 | 19,82 | 10.876.600 | 20,28 | 19,71 | 20,15 | 00:00:00 | | 2005-09-09 | 19,81 | 8.587.300 | 19,95 | 19,52 | 19,87 | 00:00:00 | | 2005-09-12 | 19,57 | 8.722.900 | 19,81 | 19,45 | 19,81 | 00:00:00 | | 2005-09-13 | 19,55 | 7.321.100 | 19,62 | 19,40 | 19,60 | 00:00:00 | | 2005-09-14 | 19,47 | 8.722.300 | 19,81 | 19,28 | 19,59 | 00:00:00 | | 2005-09-15 | 18,97 | 9.839.900 | 19,55 | 18,90 | 19,52 | 00:00:00 | | 2005-09-16 | 19,17 | 7.557.400 | 19,22 | 18,84 | 19,02 | 00:00:00 | | 2005-09-19 | 18,83 | 5.328.600 | 19,16 | 18,72 | 19,05 | 00:00:00 | | 2005-09-20 | 19,24 | 10.677.900 | 19,48 | 18,84 | 18,84 | 00:00:00 | | 2005-09-21 | 18,76 | 8.594.100 | 19,30 | 18,72 | 19,30 | 00:00:00 | | 2005-09-22 | 18,55 | 8.413.200 | 18,90 | 18,43 | 18,64 | 00:00:00 | | 2005-09-23 | 18,67 | 4.052.200 | 18,84 | 18,36 | 18,56 | 00:00:00 | | 2005-09-26 | 18,97 | 5.796.700 | 19,12 | 18,72 | 18,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
