|
 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 | | 2002-11-14 | 11,82 | 8.316.100 | 11,89 | 11,30 | 11,30 | 00:00:00 | | 2002-11-15 | 11,88 | 7.098.300 | 12,08 | 11,35 | 11,70 | 00:00:00 | | 2002-11-18 | 11,73 | 8.515.400 | 12,26 | 11,68 | 12,15 | 00:00:00 | | 2002-11-19 | 11,45 | 5.182.200 | 12,00 | 11,31 | 11,69 | 00:00:00 | | 2002-11-20 | 12,18 | 7.508.500 | 12,32 | 11,47 | 11,50 | 00:00:00 | | 2002-11-21 | 13,85 | 15.340.800 | 13,92 | 12,39 | 12,55 | 00:00:00 | | 2002-11-22 | 13,87 | 8.017.000 | 14,08 | 13,42 | 13,56 | 00:00:00 | | 2002-11-25 | 14,87 | 13.888.800 | 15,18 | 13,97 | 13,97 | 00:00:00 | | 2002-11-26 | 14,11 | 7.676.000 | 14,70 | 14,00 | 14,60 | 00:00:00 | | 2002-11-27 | 14,98 | 9.162.000 | 15,13 | 14,34 | 14,46 | 00:00:00 | | 2002-11-29 | 14,53 | 3.274.200 | 15,09 | 14,43 | 14,99 | 00:00:00 | | 2002-12-02 | 14,72 | 9.555.800 | 15,53 | 14,40 | 15,12 | 00:00:00 | | 2002-12-03 | 13,91 | 5.574.900 | 14,58 | 13,80 | 14,55 | 00:00:00 | | 2002-12-04 | 13,11 | 6.429.100 | 13,55 | 13,00 | 13,45 | 00:00:00 | | 2002-12-05 | 12,94 | 6.118.300 | 13,65 | 12,83 | 13,60 | 00:00:00 | | 2002-12-06 | 12,83 | 5.854.500 | 13,04 | 12,35 | 12,47 | 00:00:00 | | 2002-12-09 | 11,84 | 7.849.500 | 12,73 | 11,76 | 12,70 | 00:00:00 | | 2002-12-10 | 12,43 | 6.715.600 | 12,70 | 11,94 | 11,99 | 00:00:00 | | 2002-12-11 | 12,37 | 3.901.500 | 12,79 | 12,00 | 12,03 | 00:00:00 | | 2002-12-12 | 12,14 | 4.615.600 | 12,71 | 12,02 | 12,59 | 00:00:00 | | 2002-12-13 | 11,92 | 8.538.200 | 12,18 | 11,44 | 11,95 | 00:00:00 | | 2002-12-16 | 12,93 | 5.216.900 | 12,99 | 11,92 | 12,08 | 00:00:00 | | 2002-12-17 | 12,70 | 4.183.300 | 13,20 | 12,53 | 12,99 | 00:00:00 | | 2002-12-18 | 11,80 | 5.492.900 | 12,50 | 11,71 | 12,49 | 00:00:00 | | 2002-12-19 | 11,80 | 6.916.200 | 12,12 | 11,38 | 11,73 | 00:00:00 | | 2002-12-20 | 11,86 | 6.756.500 | 12,25 | 11,60 | 11,93 | 00:00:00 | | 2002-12-23 | 12,35 | 3.515.300 | 12,55 | 12,00 | 12,01 | 00:00:00 | | 2002-12-24 | 12,27 | 2.044.000 | 12,49 | 12,10 | 12,16 | 00:00:00 | | 2002-12-26 | 12,29 | 3.105.800 | 12,81 | 12,16 | 12,35 | 00:00:00 | | 2002-12-27 | 12,24 | 3.801.500 | 12,43 | 12,16 | 12,29 | 00:00:00 | | 2002-12-30 | 12,09 | 4.322.400 | 12,44 | 11,99 | 12,30 | 00:00:00 | | 2002-12-31 | 12,33 | 4.104.000 | 12,44 | 12,05 | 12,09 | 00:00:00 | | 2003-01-02 | 13,25 | 5.333.500 | 13,30 | 12,22 | 12,59 | 00:00:00 | | 2003-01-03 | 13,38 | 11.856.300 | 13,60 | 13,03 | 13,15 | 00:00:00 | | 2003-01-06 | 14,04 | 8.350.300 | 14,30 | 13,45 | 13,47 | 00:00:00 | | 2003-01-07 | 14,18 | 11.405.700 | 14,83 | 14,11 | 14,58 | 00:00:00 | | 2003-01-08 | 14,00 | 8.398.200 | 14,24 | 13,62 | 14,08 | 00:00:00 | | 2003-01-09 | 14,25 | 7.358.000 | 14,80 | 14,08 | 14,11 | 00:00:00 | | 2003-01-10 | 14,53 | 9.356.200 | 14,79 | 13,87 | 14,03 | 00:00:00 | | 2003-01-13 | 14,37 | 6.713.200 | 15,27 | 14,32 | 14,83 | 00:00:00 | | 2003-01-14 | 14,48 | 5.535.800 | 14,75 | 14,03 | 14,38 | 00:00:00 | | 2003-01-15 | 14,10 | 5.269.300 | 14,70 | 14,00 | 14,54 | 00:00:00 | | 2003-01-16 | 13,62 | 6.941.700 | 14,16 | 13,46 | 14,11 | 00:00:00 | | 2003-01-17 | 12,39 | 10.846.300 | 13,42 | 12,30 | 13,35 | 00:00:00 | | 2003-01-21 | 12,16 | 8.890.000 | 12,65 | 12,09 | 12,42 | 00:00:00 | | 2003-01-22 | 11,55 | 11.824.500 | 12,15 | 11,52 | 11,89 | 00:00:00 | | 2003-01-23 | 11,48 | 16.443.200 | 12,00 | 11,00 | 11,60 | 00:00:00 | | 2003-01-24 | 11,29 | 11.120.500 | 11,46 | 11,00 | 11,37 | 00:00:00 | | 2003-01-27 | 10,89 | 9.745.900 | 11,44 | 10,82 | 11,21 | 00:00:00 | | 2003-01-28 | 11,32 | 8.062.700 | 11,54 | 10,75 | 11,16 | 00:00:00 | | 2003-01-29 | 11,86 | 9.121.700 | 11,93 | 11,02 | 11,28 | 00:00:00 | | 2003-01-30 | 11,00 | 7.156.300 | 11,90 | 10,93 | 11,89 | 00:00:00 | | 2003-01-31 | 10,98 | 10.921.500 | 11,31 | 10,30 | 10,54 | 00:00:00 | | 2003-02-03 | 11,05 | 10.965.400 | 11,40 | 10,92 | 11,05 | 00:00:00 | | 2003-02-04 | 11,09 | 8.821.000 | 11,26 | 10,80 | 10,81 | 00:00:00 | | 2003-02-05 | 11,20 | 9.295.300 | 11,90 | 11,14 | 11,25 | 00:00:00 | | 2003-02-06 | 11,12 | 5.791.000 | 11,49 | 10,96 | 11,07 | 00:00:00 | | 2003-02-07 | 10,84 | 6.569.900 | 11,39 | 10,81 | 11,30 | 00:00:00 | | 2003-02-10 | 11,14 | 4.799.300 | 11,32 | 10,77 | 10,92 | 00:00:00 | | 2003-02-11 | 11,39 | 7.916.800 | 11,53 | 11,17 | 11,21 | 00:00:00 | | 2003-02-12 | 11,08 | 6.586.600 | 11,55 | 11,06 | 11,33 | 00:00:00 | | 2003-02-13 | 11,29 | 9.273.600 | 11,50 | 10,97 | 11,25 | 00:00:00 | | 2003-02-14 | 11,74 | 8.740.900 | 11,93 | 11,34 | 11,35 | 00:00:00 | | 2003-02-18 | 12,51 | 7.190.100 | 12,63 | 11,88 | 12,14 | 00:00:00 | | 2003-02-19 | 12,47 | 6.533.300 | 12,63 | 12,22 | 12,63 | 00:00:00 | | 2003-02-20 | 12,32 | 5.696.200 | 12,76 | 12,25 | 12,63 | 00:00:00 | | 2003-02-21 | 12,60 | 6.440.900 | 12,74 | 12,05 | 12,32 | 00:00:00 | | 2003-02-24 | 12,18 | 9.136.900 | 12,50 | 12,11 | 12,44 | 00:00:00 | | 2003-02-25 | 12,15 | 8.063.200 | 12,22 | 11,73 | 11,95 | 00:00:00 | | 2003-02-26 | 11,52 | 8.712.800 | 12,27 | 11,50 | 11,97 | 00:00:00 | | 2003-02-27 | 11,88 | 7.945.000 | 12,08 | 11,58 | 11,64 | 00:00:00 | | 2003-02-28 | 12,53 | 8.339.700 | 12,55 | 11,85 | 11,94 | 00:00:00 | | 2003-03-03 | 11,90 | 5.643.900 | 12,75 | 11,88 | 12,71 | 00:00:00 | | 2003-03-04 | 12,07 | 6.931.600 | 12,25 | 11,83 | 12,03 | 00:00:00 | | 2003-03-05 | 12,13 | 6.538.200 | 12,42 | 12,06 | 12,12 | 00:00:00 | | 2003-03-06 | 12,05 | 6.035.100 | 12,20 | 11,85 | 12,03 | 00:00:00 | | 2003-03-07 | 12,10 | 6.522.600 | 12,17 | 11,58 | 11,79 | 00:00:00 | | 2003-03-10 | 11,74 | 5.148.600 | 12,13 | 11,71 | 11,95 | 00:00:00 | | 2003-03-11 | 11,66 | 5.708.200 | 11,84 | 11,58 | 11,72 | 00:00:00 | | 2003-03-12 | 12,56 | 12.325.200 | 12,57 | 12,00 | 12,17 | 00:00:00 | | 2003-03-13 | 14,11 | 15.155.000 | 14,12 | 12,80 | 12,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
