|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 18,53 | 7.612.000 | 19,43 | 18,49 | 19,20 | 00:00:00 | | 2006-01-23 | 18,44 | 4.155.300 | 18,85 | 18,41 | 18,63 | 00:00:00 | | 2006-01-24 | 18,68 | 3.658.400 | 18,94 | 18,42 | 18,42 | 00:00:00 | | 2006-01-25 | 18,92 | 7.867.200 | 19,08 | 18,65 | 18,81 | 00:00:00 | | 2006-01-26 | 19,49 | 12.543.100 | 19,54 | 18,28 | 18,74 | 00:00:00 | | 2006-01-27 | 19,30 | 5.870.500 | 19,72 | 19,23 | 19,53 | 00:00:00 | | 2006-01-30 | 19,29 | 4.454.000 | 19,54 | 19,23 | 19,36 | 00:00:00 | | 2006-01-31 | 19,31 | 6.475.200 | 19,50 | 18,98 | 19,27 | 00:00:00 | | 2006-02-01 | 20,13 | 10.530.500 | 20,15 | 18,96 | 19,03 | 00:00:00 | | 2006-02-02 | 19,40 | 7.312.200 | 20,12 | 19,32 | 20,01 | 00:00:00 | | 2006-02-03 | 19,01 | 6.280.600 | 19,46 | 18,94 | 19,29 | 00:00:00 | | 2006-02-06 | 19,21 | 4.422.500 | 19,46 | 18,80 | 18,96 | 00:00:00 | | 2006-02-07 | 19,58 | 4.509.100 | 19,61 | 19,14 | 19,18 | 00:00:00 | | 2006-02-08 | 20,23 | 7.565.500 | 20,25 | 19,85 | 19,89 | 00:00:00 | | 2006-02-09 | 20,24 | 7.523.200 | 20,61 | 20,19 | 20,23 | 00:00:00 | | 2006-02-10 | 19,78 | 4.777.900 | 20,21 | 19,51 | 20,19 | 00:00:00 | | 2006-02-13 | 19,74 | 4.553.900 | 19,97 | 19,55 | 19,67 | 00:00:00 | | 2006-02-14 | 19,91 | 4.615.800 | 20,08 | 19,53 | 19,80 | 00:00:00 | | 2006-02-15 | 19,98 | 3.677.900 | 20,08 | 19,68 | 19,80 | 00:00:00 | | 2006-02-16 | 20,02 | 5.839.900 | 20,40 | 19,83 | 20,08 | 00:00:00 | | 2006-02-17 | 19,92 | 5.311.900 | 20,20 | 19,90 | 20,12 | 00:00:00 | | 2006-02-21 | 19,66 | 4.081.700 | 20,06 | 19,52 | 20,00 | 00:00:00 | | 2006-02-22 | 19,92 | 4.553.900 | 20,13 | 19,43 | 19,77 | 00:00:00 | | 2006-02-23 | 19,65 | 4.180.200 | 19,88 | 19,60 | 19,86 | 00:00:00 | | 2006-02-24 | 19,73 | 3.694.800 | 19,86 | 19,46 | 19,65 | 00:00:00 | | 2006-02-27 | 19,76 | 3.702.600 | 19,99 | 19,65 | 19,88 | 00:00:00 | | 2006-02-28 | 20,04 | 6.803.000 | 20,18 | 19,65 | 19,72 | 00:00:00 | | 2006-03-01 | 21,18 | 12.088.300 | 21,47 | 20,52 | 20,59 | 00:00:00 | | 2006-03-02 | 21,21 | 5.622.600 | 21,50 | 20,87 | 21,10 | 00:00:00 | | 2006-03-03 | 20,89 | 5.312.100 | 21,37 | 20,70 | 20,94 | 00:00:00 | | 2006-03-06 | 20,27 | 7.534.500 | 21,11 | 20,10 | 20,92 | 00:00:00 | | 2006-03-07 | 19,74 | 5.174.300 | 20,12 | 19,71 | 19,81 | 00:00:00 | | 2006-03-08 | 19,76 | 4.516.600 | 19,96 | 19,61 | 19,86 | 00:00:00 | | 2006-03-09 | 19,74 | 4.837.200 | 20,15 | 19,71 | 19,90 | 00:00:00 | | 2006-03-10 | 19,84 | 4.141.700 | 20,10 | 19,53 | 19,75 | 00:00:00 | | 2006-03-13 | 19,68 | 3.295.600 | 20,03 | 19,65 | 20,00 | 00:00:00 | | 2006-03-14 | 20,19 | 5.529.400 | 20,28 | 19,63 | 19,71 | 00:00:00 | | 2006-03-15 | 20,38 | 3.852.900 | 20,54 | 20,12 | 20,28 | 00:00:00 | | 2006-03-16 | 19,81 | 4.564.000 | 20,48 | 19,80 | 20,48 | 00:00:00 | | 2006-03-17 | 19,83 | 6.445.300 | 19,97 | 19,39 | 19,75 | 00:00:00 | | 2006-03-20 | 19,79 | 3.024.500 | 20,05 | 19,62 | 19,86 | 00:00:00 | | 2006-03-21 | 19,95 | 6.607.700 | 20,52 | 19,49 | 19,76 | 00:00:00 | | 2006-03-22 | 20,40 | 5.715.900 | 20,45 | 19,82 | 19,83 | 00:00:00 | | 2006-03-23 | 20,36 | 4.776.600 | 20,60 | 20,20 | 20,23 | 00:00:00 | | 2006-03-24 | 20,73 | 4.163.500 | 20,75 | 20,28 | 20,38 | 00:00:00 | | 2006-03-27 | 20,99 | 5.583.700 | 21,12 | 20,54 | 20,69 | 00:00:00 | | 2006-03-28 | 20,42 | 6.857.600 | 21,07 | 20,18 | 20,86 | 00:00:00 | | 2006-03-29 | 20,75 | 5.432.000 | 21,00 | 20,25 | 20,39 | 00:00:00 | | 2006-03-30 | 20,88 | 4.989.400 | 21,15 | 20,46 | 20,74 | 00:00:00 | | 2006-03-31 | 20,64 | 3.977.000 | 21,04 | 20,48 | 20,86 | 00:00:00 | | 2006-04-03 | 20,61 | 5.673.500 | 20,99 | 20,47 | 20,84 | 00:00:00 | | 2006-04-04 | 20,24 | 6.306.600 | 20,76 | 20,16 | 20,76 | 00:00:00 | | 2006-04-05 | 20,87 | 4.466.700 | 21,01 | 20,16 | 20,17 | 00:00:00 | | 2006-04-06 | 21,20 | 4.608.300 | 21,26 | 20,75 | 20,82 | 00:00:00 | | 2006-04-07 | 20,71 | 4.279.900 | 21,49 | 20,56 | 21,32 | 00:00:00 | | 2006-04-10 | 20,83 | 3.348.900 | 21,03 | 20,57 | 20,75 | 00:00:00 | | 2006-04-11 | 20,79 | 3.564.700 | 21,01 | 20,45 | 21,00 | 00:00:00 | | 2006-04-12 | 20,37 | 4.001.800 | 20,88 | 20,32 | 20,76 | 00:00:00 | | 2006-04-13 | 20,57 | 2.347.700 | 20,92 | 20,35 | 20,40 | 00:00:00 | | 2006-04-17 | 20,36 | 3.050.300 | 20,94 | 20,19 | 20,52 | 00:00:00 | | 2006-04-18 | 21,23 | 6.097.800 | 21,39 | 20,35 | 20,36 | 00:00:00 | | 2006-04-19 | 21,60 | 5.236.900 | 21,67 | 21,05 | 21,32 | 00:00:00 | | 2006-04-20 | 21,64 | 5.499.300 | 21,87 | 21,36 | 21,64 | 00:00:00 | | 2006-04-21 | 21,35 | 3.657.200 | 21,86 | 21,18 | 21,82 | 00:00:00 | | 2006-04-24 | 21,20 | 2.916.700 | 21,45 | 21,02 | 21,32 | 00:00:00 | | 2006-04-25 | 21,46 | 2.128.400 | 21,52 | 21,03 | 21,30 | 00:00:00 | | 2006-04-26 | 21,39 | 2.914.200 | 21,71 | 21,06 | 21,46 | 00:00:00 | | 2006-04-27 | 21,61 | 6.844.200 | 22,02 | 21,03 | 21,20 | 00:00:00 | | 2006-04-28 | 21,84 | 13.657.400 | 21,89 | 20,52 | 20,56 | 00:00:00 | | 2006-05-01 | 21,31 | 6.011.900 | 21,95 | 21,26 | 21,75 | 00:00:00 | | 2006-05-02 | 21,66 | 4.055.100 | 21,70 | 21,27 | 21,41 | 00:00:00 | | 2006-05-03 | 22,03 | 4.783.800 | 22,05 | 21,50 | 21,52 | 00:00:00 | | 2006-05-04 | 21,81 | 4.367.400 | 22,29 | 21,73 | 21,98 | 00:00:00 | | 2006-05-05 | 21,81 | 3.361.900 | 22,04 | 21,56 | 21,95 | 00:00:00 | | 2006-05-08 | 22,01 | 3.594.400 | 22,18 | 21,64 | 21,81 | 00:00:00 | | 2006-05-09 | 21,07 | 9.879.900 | 21,46 | 20,90 | 21,40 | 00:00:00 | | 2006-05-10 | 20,10 | 10.059.100 | 21,05 | 19,98 | 21,05 | 00:00:00 | | 2006-05-11 | 20,11 | 6.694.700 | 20,37 | 19,91 | 20,18 | 00:00:00 | | 2006-05-12 | 19,63 | 4.354.400 | 20,22 | 19,60 | 20,08 | 00:00:00 | | 2006-05-15 | 19,58 | 5.260.600 | 19,96 | 19,25 | 19,63 | 00:00:00 | | 2006-05-16 | 19,79 | 5.915.100 | 19,90 | 19,35 | 19,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
