|
 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 | | 2005-09-26 | 18,97 | 5.796.700 | 19,12 | 18,72 | 18,75 | 00:00:00 | | 2005-09-27 | 18,76 | 5.946.800 | 19,11 | 18,75 | 18,97 | 00:00:00 | | 2005-09-28 | 18,49 | 7.287.800 | 19,08 | 18,48 | 18,74 | 00:00:00 | | 2005-09-29 | 18,87 | 9.764.700 | 18,90 | 18,26 | 18,46 | 00:00:00 | | 2005-09-30 | 19,11 | 4.856.900 | 19,21 | 18,87 | 18,88 | 00:00:00 | | 2005-10-03 | 19,46 | 7.559.200 | 19,59 | 19,13 | 19,19 | 00:00:00 | | 2005-10-04 | 18,97 | 7.371.200 | 19,65 | 18,92 | 19,49 | 00:00:00 | | 2005-10-05 | 18,60 | 7.838.900 | 18,98 | 18,55 | 18,96 | 00:00:00 | | 2005-10-06 | 18,42 | 6.414.400 | 18,66 | 18,19 | 18,55 | 00:00:00 | | 2005-10-07 | 18,34 | 3.678.700 | 18,70 | 18,26 | 18,45 | 00:00:00 | | 2005-10-10 | 17,95 | 11.698.300 | 18,19 | 17,75 | 18,05 | 00:00:00 | | 2005-10-11 | 17,26 | 13.047.000 | 17,97 | 16,97 | 17,94 | 00:00:00 | | 2005-10-12 | 17,48 | 6.902.700 | 17,57 | 17,14 | 17,17 | 00:00:00 | | 2005-10-13 | 17,66 | 5.994.000 | 17,78 | 17,29 | 17,53 | 00:00:00 | | 2005-10-14 | 17,57 | 3.969.600 | 17,73 | 17,37 | 17,66 | 00:00:00 | | 2005-10-17 | 17,90 | 4.391.500 | 17,97 | 17,41 | 17,56 | 00:00:00 | | 2005-10-18 | 17,62 | 3.977.300 | 17,85 | 17,56 | 17,81 | 00:00:00 | | 2005-10-19 | 17,68 | 7.625.700 | 17,68 | 16,81 | 17,55 | 00:00:00 | | 2005-10-20 | 17,43 | 5.926.000 | 17,83 | 17,25 | 17,78 | 00:00:00 | | 2005-10-21 | 17,36 | 7.494.100 | 17,64 | 17,30 | 17,46 | 00:00:00 | | 2005-10-24 | 17,73 | 7.859.000 | 17,89 | 17,24 | 17,42 | 00:00:00 | | 2005-10-25 | 16,43 | 24.456.500 | 16,97 | 16,27 | 16,84 | 00:00:00 | | 2005-10-26 | 16,40 | 9.277.500 | 16,59 | 16,23 | 16,42 | 00:00:00 | | 2005-10-27 | 16,28 | 9.565.000 | 16,47 | 16,04 | 16,45 | 00:00:00 | | 2005-10-28 | 16,32 | 7.143.100 | 16,46 | 15,96 | 16,40 | 00:00:00 | | 2005-10-31 | 16,66 | 8.260.300 | 16,80 | 16,34 | 16,37 | 00:00:00 | | 2005-11-01 | 16,61 | 5.718.000 | 16,76 | 16,50 | 16,59 | 00:00:00 | | 2005-11-02 | 16,87 | 4.819.500 | 17,02 | 16,57 | 16,65 | 00:00:00 | | 2005-11-03 | 16,96 | 7.971.100 | 17,25 | 16,67 | 17,04 | 00:00:00 | | 2005-11-04 | 16,98 | 4.344.100 | 17,14 | 16,78 | 16,91 | 00:00:00 | | 2005-11-07 | 17,30 | 5.187.800 | 17,36 | 16,89 | 17,06 | 00:00:00 | | 2005-11-08 | 17,22 | 3.930.900 | 17,47 | 17,17 | 17,25 | 00:00:00 | | 2005-11-09 | 17,22 | 4.475.100 | 17,29 | 16,97 | 17,14 | 00:00:00 | | 2005-11-10 | 17,64 | 5.346.400 | 17,77 | 17,14 | 17,25 | 00:00:00 | | 2005-11-11 | 17,49 | 5.888.500 | 18,00 | 17,44 | 17,70 | 00:00:00 | | 2005-11-14 | 17,62 | 2.893.900 | 17,72 | 17,45 | 17,48 | 00:00:00 | | 2005-11-15 | 17,64 | 3.679.600 | 17,87 | 17,50 | 17,62 | 00:00:00 | | 2005-11-16 | 17,37 | 3.763.200 | 17,76 | 17,35 | 17,76 | 00:00:00 | | 2005-11-17 | 17,79 | 5.667.500 | 17,80 | 17,37 | 17,50 | 00:00:00 | | 2005-11-18 | 18,38 | 7.867.800 | 18,50 | 17,82 | 17,98 | 00:00:00 | | 2005-11-21 | 18,37 | 4.840.300 | 18,71 | 18,14 | 18,32 | 00:00:00 | | 2005-11-22 | 18,40 | 4.351.900 | 18,64 | 18,25 | 18,35 | 00:00:00 | | 2005-11-23 | 18,29 | 3.334.900 | 18,60 | 18,25 | 18,32 | 00:00:00 | | 2005-11-25 | 18,40 | 1.094.400 | 18,49 | 18,30 | 18,38 | 00:00:00 | | 2005-11-28 | 18,28 | 3.298.200 | 18,51 | 18,04 | 18,35 | 00:00:00 | | 2005-11-29 | 18,25 | 4.307.900 | 18,70 | 18,23 | 18,27 | 00:00:00 | | 2005-11-30 | 18,26 | 4.056.100 | 18,49 | 18,21 | 18,24 | 00:00:00 | | 2005-12-01 | 19,18 | 5.587.800 | 19,24 | 18,38 | 18,43 | 00:00:00 | | 2005-12-02 | 19,10 | 5.545.900 | 19,50 | 19,06 | 19,16 | 00:00:00 | | 2005-12-05 | 18,30 | 11.033.500 | 19,35 | 18,25 | 19,03 | 00:00:00 | | 2005-12-06 | 19,40 | 11.829.200 | 19,48 | 18,56 | 18,74 | 00:00:00 | | 2005-12-07 | 19,30 | 6.887.200 | 19,55 | 19,26 | 19,37 | 00:00:00 | | 2005-12-08 | 18,97 | 8.603.900 | 19,40 | 18,84 | 19,26 | 00:00:00 | | 2005-12-09 | 19,05 | 5.245.500 | 19,30 | 18,97 | 18,98 | 00:00:00 | | 2005-12-12 | 19,42 | 4.058.800 | 19,47 | 19,05 | 19,06 | 00:00:00 | | 2005-12-13 | 19,69 | 5.600.200 | 19,88 | 19,26 | 19,50 | 00:00:00 | | 2005-12-14 | 19,55 | 5.743.100 | 19,98 | 19,42 | 19,82 | 00:00:00 | | 2005-12-15 | 19,29 | 4.438.200 | 19,75 | 19,22 | 19,65 | 00:00:00 | | 2005-12-16 | 19,11 | 6.992.100 | 19,46 | 19,06 | 19,28 | 00:00:00 | | 2005-12-19 | 18,82 | 3.890.000 | 19,32 | 18,78 | 19,28 | 00:00:00 | | 2005-12-20 | 18,90 | 4.747.900 | 19,25 | 18,72 | 18,87 | 00:00:00 | | 2005-12-21 | 18,91 | 3.496.700 | 19,26 | 18,85 | 19,07 | 00:00:00 | | 2005-12-22 | 19,19 | 3.908.800 | 19,25 | 18,79 | 18,97 | 00:00:00 | | 2005-12-23 | 19,17 | 1.756.800 | 19,40 | 19,10 | 19,27 | 00:00:00 | | 2005-12-27 | 18,97 | 2.335.200 | 19,36 | 18,88 | 19,33 | 00:00:00 | | 2005-12-28 | 18,89 | 3.062.100 | 19,08 | 18,63 | 19,01 | 00:00:00 | | 2005-12-29 | 18,74 | 1.854.800 | 19,07 | 18,66 | 18,88 | 00:00:00 | | 2005-12-30 | 18,53 | 3.133.000 | 18,69 | 18,41 | 18,66 | 00:00:00 | | 2006-01-03 | 19,10 | 6.764.400 | 19,35 | 18,22 | 18,77 | 00:00:00 | | 2006-01-04 | 19,20 | 7.138.000 | 19,40 | 18,96 | 19,17 | 00:00:00 | | 2006-01-05 | 19,73 | 10.669.900 | 20,15 | 19,50 | 19,64 | 00:00:00 | | 2006-01-06 | 19,85 | 7.796.500 | 19,98 | 19,46 | 19,93 | 00:00:00 | | 2006-01-09 | 19,80 | 5.114.200 | 19,97 | 19,55 | 19,80 | 00:00:00 | | 2006-01-10 | 19,55 | 5.512.400 | 19,75 | 19,42 | 19,63 | 00:00:00 | | 2006-01-11 | 19,49 | 7.148.800 | 19,65 | 19,30 | 19,59 | 00:00:00 | | 2006-01-12 | 19,11 | 5.463.400 | 19,61 | 19,01 | 19,54 | 00:00:00 | | 2006-01-13 | 19,01 | 5.255.100 | 19,27 | 18,92 | 19,11 | 00:00:00 | | 2006-01-17 | 19,01 | 3.810.100 | 19,21 | 18,88 | 19,00 | 00:00:00 | | 2006-01-18 | 19,10 | 5.262.700 | 19,35 | 18,62 | 18,71 | 00:00:00 | | 2006-01-19 | 19,76 | 5.549.100 | 19,96 | 19,22 | 19,28 | 00:00:00 | | 2006-01-20 | 18,53 | 7.612.000 | 19,43 | 18,49 | 19,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
