|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-14 | 18,21 | 4.604.300 | 18,65 | 18,19 | 18,57 | 00:00:00 | | 2008-04-15 | 18,11 | 5.726.300 | 18,23 | 17,80 | 18,17 | 00:00:00 | | 2008-04-16 | 19,20 | 9.321.600 | 19,33 | 18,26 | 18,33 | 00:00:00 | | 2008-04-17 | 20,86 | 21.822.100 | 21,50 | 19,26 | 20,84 | 00:00:00 | | 2008-04-18 | 21,46 | 10.999.400 | 21,80 | 21,14 | 21,16 | 00:00:00 | | 2008-04-21 | 21,61 | 4.370.200 | 21,70 | 21,20 | 21,21 | 00:00:00 | | 2008-04-22 | 21,13 | 6.364.900 | 21,44 | 20,89 | 21,44 | 00:00:00 | | 2008-04-23 | 21,94 | 8.367.400 | 22,08 | 21,13 | 21,13 | 00:00:00 | | 2008-04-24 | 21,97 | 6.324.200 | 22,36 | 21,34 | 21,90 | 00:00:00 | | 2008-04-25 | 21,85 | 5.525.900 | 22,08 | 21,33 | 21,97 | 00:00:00 | | 2008-04-28 | 21,53 | 4.794.100 | 22,10 | 21,51 | 21,96 | 00:00:00 | | 2008-04-29 | 21,18 | 6.036.400 | 21,60 | 21,07 | 21,57 | 00:00:00 | | 2008-04-30 | 21,28 | 7.822.900 | 21,55 | 20,96 | 21,41 | 00:00:00 | | 2008-05-01 | 22,12 | 7.050.700 | 22,29 | 21,17 | 21,28 | 00:00:00 | | 2008-05-02 | 22,18 | 7.064.200 | 22,44 | 21,88 | 22,36 | 00:00:00 | | 2008-05-05 | 21,99 | 3.289.200 | 22,30 | 21,78 | 22,01 | 00:00:00 | | 2008-05-06 | 22,76 | 8.362.900 | 22,80 | 21,80 | 22,04 | 00:00:00 | | 2008-05-07 | 22,40 | 7.287.200 | 23,02 | 22,36 | 22,79 | 00:00:00 | | 2008-05-08 | 22,62 | 5.652.700 | 22,83 | 22,27 | 22,59 | 00:00:00 | | 2008-05-09 | 22,50 | 4.052.300 | 22,88 | 22,33 | 22,36 | 00:00:00 | | 2008-05-12 | 22,89 | 6.247.200 | 22,93 | 22,31 | 22,50 | 00:00:00 | | 2008-05-13 | 22,78 | 7.666.400 | 23,09 | 22,70 | 22,92 | 00:00:00 | | 2008-05-14 | 22,73 | 6.644.500 | 23,19 | 22,67 | 22,93 | 00:00:00 | | 2008-05-15 | 22,95 | 5.385.900 | 22,99 | 22,51 | 22,67 | 00:00:00 | | 2008-05-16 | 22,98 | 6.192.300 | 23,09 | 22,61 | 23,01 | 00:00:00 | | 2008-05-19 | 22,93 | 6.453.900 | 23,40 | 22,77 | 23,09 | 00:00:00 | | 2008-05-20 | 22,44 | 4.910.100 | 22,98 | 22,29 | 22,79 | 00:00:00 | | 2008-05-21 | 22,43 | 8.468.800 | 22,70 | 22,28 | 22,28 | 00:00:00 | | 2008-05-22 | 22,59 | 6.931.500 | 22,80 | 22,37 | 22,44 | 00:00:00 | | 2008-05-23 | 22,34 | 5.123.900 | 22,57 | 22,04 | 22,26 | 00:00:00 | | 2008-05-27 | 22,98 | 6.757.300 | 23,06 | 22,28 | 22,44 | 00:00:00 | | 2008-05-28 | 22,71 | 4.820.500 | 22,99 | 22,54 | 22,99 | 00:00:00 | | 2008-05-29 | 22,72 | 4.565.000 | 22,97 | 22,58 | 22,73 | 00:00:00 | | 2008-05-30 | 23,14 | 6.921.800 | 23,23 | 22,76 | 22,84 | 00:00:00 | | 2008-06-02 | 23,05 | 5.176.100 | 23,45 | 22,80 | 23,25 | 00:00:00 | | 2008-06-03 | 22,89 | 11.058.300 | 23,26 | 22,63 | 23,09 | 00:00:00 | | 2008-06-04 | 23,54 | 13.808.500 | 23,86 | 22,80 | 23,11 | 00:00:00 | | 2008-06-05 | 23,86 | 6.765.300 | 23,87 | 23,40 | 23,53 | 00:00:00 | | 2008-06-06 | 23,08 | 7.950.400 | 23,79 | 23,05 | 23,75 | 00:00:00 | | 2008-06-09 | 22,82 | 9.092.600 | 23,15 | 22,30 | 23,09 | 00:00:00 | | 2008-06-10 | 22,81 | 7.407.500 | 23,02 | 22,30 | 22,53 | 00:00:00 | | 2008-06-11 | 21,99 | 11.021.900 | 22,78 | 21,99 | 22,74 | 00:00:00 | | 2008-06-12 | 22,03 | 9.299.900 | 22,72 | 21,88 | 22,17 | 00:00:00 | | 2008-06-13 | 22,82 | 6.851.100 | 22,85 | 22,02 | 22,36 | 00:00:00 | | 2008-06-16 | 23,35 | 7.823.100 | 23,47 | 22,49 | 22,58 | 00:00:00 | | 2008-06-17 | 22,72 | 5.098.800 | 23,48 | 22,71 | 23,36 | 00:00:00 | | 2008-06-18 | 22,01 | 9.425.300 | 22,70 | 21,95 | 22,64 | 00:00:00 | | 2008-06-19 | 22,69 | 7.966.200 | 22,85 | 21,70 | 21,95 | 00:00:00 | | 2008-06-20 | 22,23 | 10.839.100 | 22,63 | 22,15 | 22,46 | 00:00:00 | | 2008-06-23 | 21,75 | 10.010.900 | 22,66 | 21,72 | 22,24 | 00:00:00 | | 2008-06-24 | 21,77 | 8.387.500 | 22,21 | 21,44 | 21,51 | 00:00:00 | | 2008-06-25 | 22,12 | 7.330.100 | 22,61 | 21,93 | 22,00 | 00:00:00 | | 2008-06-26 | 20,99 | 8.483.400 | 21,77 | 20,93 | 21,68 | 00:00:00 | | 2008-06-27 | 20,95 | 6.291.500 | 21,21 | 20,65 | 20,99 | 00:00:00 | | 2008-06-30 | 20,70 | 7.440.200 | 21,11 | 20,64 | 20,81 | 00:00:00 | | 2008-07-01 | 20,50 | 13.208.900 | 20,65 | 19,85 | 19,93 | 00:00:00 | | 2008-07-02 | 19,82 | 11.437.400 | 20,88 | 19,71 | 20,60 | 00:00:00 | | 2008-07-03 | 19,78 | 4.210.900 | 20,07 | 19,38 | 19,87 | 00:00:00 | | 2008-07-07 | 19,37 | 13.440.200 | 20,36 | 19,15 | 19,78 | 00:00:00 | | 2008-07-08 | 19,73 | 15.716.700 | 19,81 | 19,10 | 19,40 | 00:00:00 | | 2008-07-09 | 19,11 | 9.904.700 | 19,78 | 19,11 | 19,61 | 00:00:00 | | 2008-07-10 | 19,23 | 11.531.100 | 19,37 | 18,85 | 18,94 | 00:00:00 | | 2008-07-11 | 19,19 | 9.679.000 | 19,60 | 18,73 | 19,05 | 00:00:00 | | 2008-07-14 | 19,01 | 9.367.400 | 19,49 | 18,70 | 19,40 | 00:00:00 | | 2008-07-15 | 19,21 | 17.145.800 | 19,71 | 18,62 | 18,95 | 00:00:00 | | 2008-07-16 | 21,54 | 28.829.500 | 21,99 | 20,78 | 21,19 | 00:00:00 | | 2008-07-17 | 21,51 | 18.761.600 | 21,69 | 20,56 | 21,42 | 00:00:00 | | 2008-07-18 | 21,52 | 12.465.600 | 21,67 | 20,98 | 21,37 | 00:00:00 | | 2008-07-21 | 21,19 | 9.033.200 | 21,75 | 20,97 | 21,67 | 00:00:00 | | 2008-07-22 | 21,36 | 10.366.000 | 21,46 | 20,73 | 21,00 | 00:00:00 | | 2008-07-23 | 21,80 | 12.990.900 | 22,09 | 21,25 | 21,33 | 00:00:00 | | 2008-07-24 | 21,14 | 9.146.000 | 21,73 | 20,99 | 21,47 | 00:00:00 | | 2008-07-25 | 21,53 | 8.836.200 | 21,56 | 20,81 | 21,19 | 00:00:00 | | 2008-07-28 | 21,10 | 7.770.600 | 21,58 | 21,05 | 21,29 | 00:00:00 | | 2008-07-29 | 21,85 | 9.429.600 | 21,93 | 21,14 | 21,20 | 00:00:00 | | 2008-07-30 | 21,91 | 8.750.500 | 22,20 | 21,58 | 22,00 | 00:00:00 | | 2008-07-31 | 21,93 | 8.066.300 | 22,42 | 21,62 | 21,75 | 00:00:00 | | 2008-08-01 | 21,56 | 6.470.200 | 22,15 | 21,43 | 22,10 | 00:00:00 | | 2008-08-04 | 21,67 | 5.901.900 | 21,86 | 21,36 | 21,44 | 00:00:00 | | 2008-08-05 | 22,61 | 10.261.000 | 22,66 | 21,68 | 21,95 | 00:00:00 | | 2008-08-06 | 23,14 | 13.076.600 | 23,36 | 22,35 | 22,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
