|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 19,79 | 5.915.100 | 19,90 | 19,35 | 19,50 | 00:00:00 | | 2006-05-17 | 19,43 | 4.759.200 | 19,80 | 19,33 | 19,65 | 00:00:00 | | 2006-05-18 | 18,73 | 5.449.200 | 19,41 | 18,69 | 19,36 | 00:00:00 | | 2006-05-19 | 18,73 | 10.525.300 | 18,74 | 18,24 | 18,54 | 00:00:00 | | 2006-05-22 | 18,37 | 8.614.800 | 18,54 | 18,09 | 18,51 | 00:00:00 | | 2006-05-23 | 18,14 | 5.522.600 | 18,77 | 18,12 | 18,51 | 00:00:00 | | 2006-05-24 | 18,99 | 11.415.600 | 19,16 | 17,91 | 18,11 | 00:00:00 | | 2006-05-25 | 19,02 | 4.976.000 | 19,12 | 18,69 | 19,08 | 00:00:00 | | 2006-05-26 | 19,18 | 6.627.300 | 19,36 | 18,79 | 18,98 | 00:00:00 | | 2006-05-30 | 19,01 | 5.172.700 | 19,27 | 18,94 | 19,17 | 00:00:00 | | 2006-05-31 | 19,56 | 9.589.700 | 19,63 | 19,08 | 19,10 | 00:00:00 | | 2006-06-01 | 19,47 | 8.413.300 | 19,68 | 19,16 | 19,66 | 00:00:00 | | 2006-06-02 | 19,06 | 6.241.000 | 19,65 | 18,82 | 19,63 | 00:00:00 | | 2006-06-05 | 18,40 | 7.285.900 | 18,98 | 18,33 | 18,95 | 00:00:00 | | 2006-06-06 | 18,43 | 4.581.900 | 18,58 | 18,25 | 18,50 | 00:00:00 | | 2006-06-07 | 18,02 | 3.720.900 | 18,53 | 17,99 | 18,46 | 00:00:00 | | 2006-06-08 | 18,05 | 5.533.200 | 18,30 | 17,62 | 17,87 | 00:00:00 | | 2006-06-09 | 17,82 | 3.408.500 | 18,30 | 17,71 | 18,06 | 00:00:00 | | 2006-06-12 | 17,54 | 3.330.200 | 18,02 | 17,52 | 17,92 | 00:00:00 | | 2006-06-13 | 17,40 | 4.036.000 | 17,79 | 17,35 | 17,59 | 00:00:00 | | 2006-06-14 | 17,47 | 4.384.000 | 17,74 | 17,09 | 17,50 | 00:00:00 | | 2006-06-15 | 17,95 | 3.745.700 | 18,09 | 17,33 | 17,65 | 00:00:00 | | 2006-06-16 | 17,68 | 3.873.000 | 18,07 | 17,57 | 17,86 | 00:00:00 | | 2006-06-19 | 17,56 | 2.620.900 | 17,86 | 17,47 | 17,78 | 00:00:00 | | 2006-06-20 | 17,46 | 3.579.800 | 17,74 | 17,44 | 17,50 | 00:00:00 | | 2006-06-21 | 17,83 | 4.893.400 | 17,94 | 17,42 | 17,42 | 00:00:00 | | 2006-06-22 | 17,25 | 6.216.400 | 17,89 | 17,06 | 17,34 | 00:00:00 | | 2006-06-23 | 17,24 | 2.719.100 | 17,52 | 17,07 | 17,18 | 00:00:00 | | 2006-06-26 | 17,29 | 2.264.900 | 17,49 | 17,18 | 17,23 | 00:00:00 | | 2006-06-27 | 17,10 | 3.101.100 | 17,45 | 17,09 | 17,34 | 00:00:00 | | 2006-06-28 | 17,05 | 4.918.600 | 17,17 | 16,42 | 16,87 | 00:00:00 | | 2006-06-29 | 17,70 | 5.020.900 | 17,75 | 16,69 | 16,93 | 00:00:00 | | 2006-06-30 | 17,55 | 3.779.700 | 17,90 | 17,42 | 17,88 | 00:00:00 | | 2006-07-03 | 17,49 | 1.140.800 | 17,81 | 17,49 | 17,69 | 00:00:00 | | 2006-07-05 | 17,13 | 3.541.500 | 17,43 | 16,98 | 17,36 | 00:00:00 | | 2006-07-06 | 17,17 | 2.641.500 | 17,34 | 17,02 | 17,21 | 00:00:00 | | 2006-07-07 | 16,92 | 3.467.400 | 17,34 | 16,80 | 17,00 | 00:00:00 | | 2006-07-10 | 16,59 | 2.477.600 | 17,10 | 16,47 | 16,99 | 00:00:00 | | 2006-07-11 | 17,10 | 3.877.600 | 17,19 | 16,49 | 16,51 | 00:00:00 | | 2006-07-12 | 16,47 | 3.351.400 | 17,11 | 16,45 | 17,04 | 00:00:00 | | 2006-07-13 | 16,41 | 5.048.100 | 17,06 | 16,30 | 16,38 | 00:00:00 | | 2006-07-14 | 16,28 | 3.369.800 | 16,66 | 16,22 | 16,41 | 00:00:00 | | 2006-07-17 | 16,42 | 3.369.500 | 16,65 | 16,20 | 16,33 | 00:00:00 | | 2006-07-18 | 16,54 | 4.113.200 | 16,69 | 16,10 | 16,59 | 00:00:00 | | 2006-07-19 | 16,89 | 4.426.300 | 17,19 | 16,52 | 16,61 | 00:00:00 | | 2006-07-20 | 16,24 | 5.321.700 | 16,92 | 16,17 | 16,84 | 00:00:00 | | 2006-07-21 | 15,76 | 7.114.400 | 16,13 | 15,54 | 16,13 | 00:00:00 | | 2006-07-24 | 16,33 | 6.691.000 | 16,64 | 15,89 | 15,92 | 00:00:00 | | 2006-07-25 | 16,80 | 6.046.800 | 17,18 | 16,59 | 16,85 | 00:00:00 | | 2006-07-26 | 16,89 | 6.512.900 | 17,10 | 16,42 | 16,78 | 00:00:00 | | 2006-07-27 | 16,92 | 4.121.300 | 17,38 | 16,82 | 17,05 | 00:00:00 | | 2006-07-28 | 17,34 | 3.195.600 | 17,45 | 16,97 | 16,97 | 00:00:00 | | 2006-07-31 | 17,31 | 4.235.200 | 17,51 | 17,20 | 17,38 | 00:00:00 | | 2006-08-01 | 16,95 | 3.810.100 | 17,24 | 16,78 | 17,20 | 00:00:00 | | 2006-08-02 | 17,22 | 4.117.700 | 17,39 | 16,84 | 16,95 | 00:00:00 | | 2006-08-03 | 17,45 | 3.493.800 | 17,67 | 17,07 | 17,20 | 00:00:00 | | 2006-08-04 | 17,51 | 5.238.200 | 17,94 | 17,32 | 17,80 | 00:00:00 | | 2006-08-07 | 17,43 | 2.099.500 | 17,72 | 17,32 | 17,48 | 00:00:00 | | 2006-08-08 | 17,34 | 3.717.700 | 17,68 | 17,12 | 17,53 | 00:00:00 | | 2006-08-09 | 17,65 | 6.036.100 | 18,26 | 17,62 | 18,05 | 00:00:00 | | 2006-08-10 | 17,92 | 2.802.200 | 18,02 | 17,57 | 17,70 | 00:00:00 | | 2006-08-11 | 17,61 | 3.457.400 | 17,94 | 17,45 | 17,78 | 00:00:00 | | 2006-08-14 | 18,07 | 4.935.100 | 18,16 | 17,66 | 17,83 | 00:00:00 | | 2006-08-15 | 18,72 | 4.847.100 | 18,72 | 18,22 | 18,30 | 00:00:00 | | 2006-08-16 | 19,45 | 6.429.200 | 19,50 | 18,71 | 18,95 | 00:00:00 | | 2006-08-17 | 19,28 | 3.977.900 | 19,68 | 19,17 | 19,49 | 00:00:00 | | 2006-08-18 | 19,39 | 3.302.800 | 19,50 | 19,06 | 19,28 | 00:00:00 | | 2006-08-21 | 19,20 | 3.292.600 | 19,33 | 18,98 | 19,26 | 00:00:00 | | 2006-08-22 | 19,36 | 4.247.500 | 19,63 | 19,11 | 19,22 | 00:00:00 | | 2006-08-23 | 18,98 | 3.391.000 | 19,58 | 18,88 | 19,38 | 00:00:00 | | 2006-08-24 | 19,22 | 2.323.800 | 19,22 | 18,88 | 19,11 | 00:00:00 | | 2006-08-25 | 18,96 | 3.373.300 | 19,48 | 18,89 | 19,11 | 00:00:00 | | 2006-08-28 | 19,59 | 4.609.600 | 19,60 | 18,83 | 19,03 | 00:00:00 | | 2006-08-29 | 19,99 | 5.353.000 | 20,01 | 19,44 | 19,50 | 00:00:00 | | 2006-08-30 | 20,22 | 4.337.400 | 20,25 | 19,68 | 20,00 | 00:00:00 | | 2006-08-31 | 20,23 | 5.043.400 | 20,38 | 20,06 | 20,10 | 00:00:00 | | 2006-09-01 | 19,84 | 3.032.700 | 20,36 | 19,80 | 20,30 | 00:00:00 | | 2006-09-05 | 20,01 | 4.627.000 | 20,03 | 19,49 | 19,77 | 00:00:00 | | 2006-09-06 | 19,30 | 5.438.100 | 19,80 | 19,24 | 19,75 | 00:00:00 | | 2006-09-07 | 19,29 | 3.816.900 | 19,67 | 19,09 | 19,30 | 00:00:00 | | 2006-09-08 | 19,33 | 2.669.300 | 19,38 | 19,00 | 19,22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
