|
 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 | | 2003-03-13 | 14,11 | 15.155.000 | 14,12 | 12,80 | 12,90 | 00:00:00 | | 2003-03-14 | 13,84 | 11.786.900 | 14,38 | 13,70 | 14,14 | 00:00:00 | | 2003-03-17 | 14,82 | 15.225.700 | 15,14 | 13,69 | 13,69 | 00:00:00 | | 2003-03-18 | 15,13 | 12.980.500 | 15,14 | 14,31 | 14,74 | 00:00:00 | | 2003-03-19 | 14,67 | 11.828.500 | 15,01 | 14,24 | 14,94 | 00:00:00 | | 2003-03-20 | 14,77 | 7.704.800 | 14,96 | 14,25 | 14,31 | 00:00:00 | | 2003-03-21 | 15,20 | 15.551.500 | 15,99 | 14,96 | 15,26 | 00:00:00 | | 2003-03-24 | 14,45 | 9.826.800 | 15,08 | 14,38 | 14,51 | 00:00:00 | | 2003-03-25 | 14,63 | 10.886.900 | 14,68 | 13,92 | 14,56 | 00:00:00 | | 2003-03-26 | 14,69 | 6.435.500 | 14,88 | 14,45 | 14,65 | 00:00:00 | | 2003-03-27 | 14,82 | 8.190.900 | 15,05 | 14,39 | 14,58 | 00:00:00 | | 2003-03-28 | 14,11 | 7.877.900 | 14,94 | 14,08 | 14,75 | 00:00:00 | | 2003-03-31 | 13,54 | 9.856.500 | 13,78 | 12,64 | 13,72 | 00:00:00 | | 2003-04-01 | 13,67 | 7.416.400 | 13,96 | 13,41 | 13,60 | 00:00:00 | | 2003-04-02 | 14,37 | 14.005.900 | 14,70 | 14,25 | 14,31 | 00:00:00 | | 2003-04-03 | 14,38 | 7.649.000 | 14,69 | 14,08 | 14,41 | 00:00:00 | | 2003-04-04 | 14,16 | 6.747.700 | 14,50 | 13,78 | 14,48 | 00:00:00 | | 2003-04-07 | 14,35 | 8.841.600 | 14,92 | 14,34 | 14,82 | 00:00:00 | | 2003-04-08 | 14,01 | 8.564.400 | 14,29 | 13,95 | 14,22 | 00:00:00 | | 2003-04-09 | 13,90 | 7.532.400 | 14,33 | 13,82 | 14,10 | 00:00:00 | | 2003-04-10 | 14,06 | 9.470.300 | 14,20 | 13,65 | 13,95 | 00:00:00 | | 2003-04-11 | 13,93 | 6.443.900 | 14,42 | 13,70 | 14,33 | 00:00:00 | | 2003-04-14 | 14,38 | 5.115.700 | 14,45 | 13,85 | 13,96 | 00:00:00 | | 2003-04-15 | 14,61 | 7.556.400 | 14,88 | 14,13 | 14,23 | 00:00:00 | | 2003-04-16 | 15,19 | 12.358.100 | 15,77 | 15,05 | 15,10 | 00:00:00 | | 2003-04-17 | 15,78 | 14.300.500 | 16,06 | 15,02 | 15,29 | 00:00:00 | | 2003-04-21 | 15,78 | 8.968.300 | 15,98 | 15,54 | 15,96 | 00:00:00 | | 2003-04-22 | 16,20 | 6.695.800 | 16,26 | 15,40 | 15,80 | 00:00:00 | | 2003-04-23 | 16,70 | 9.996.500 | 16,90 | 15,98 | 16,29 | 00:00:00 | | 2003-04-24 | 16,68 | 8.112.000 | 16,97 | 16,40 | 16,42 | 00:00:00 | | 2003-04-25 | 15,86 | 13.751.700 | 16,28 | 15,78 | 16,12 | 00:00:00 | | 2003-04-28 | 16,50 | 12.388.000 | 16,65 | 15,85 | 15,88 | 00:00:00 | | 2003-04-29 | 16,23 | 14.675.300 | 16,81 | 15,95 | 16,32 | 00:00:00 | | 2003-04-30 | 15,81 | 12.939.600 | 16,33 | 15,80 | 16,13 | 00:00:00 | | 2003-05-01 | 15,88 | 11.548.100 | 15,99 | 15,43 | 15,79 | 00:00:00 | | 2003-05-02 | 16,51 | 10.998.400 | 16,55 | 15,70 | 15,79 | 00:00:00 | | 2003-05-05 | 16,86 | 12.715.800 | 17,45 | 16,39 | 16,73 | 00:00:00 | | 2003-05-06 | 17,24 | 12.470.200 | 17,68 | 16,51 | 16,76 | 00:00:00 | | 2003-05-07 | 16,87 | 10.128.700 | 17,22 | 16,65 | 17,05 | 00:00:00 | | 2003-05-08 | 16,58 | 8.977.200 | 17,09 | 16,46 | 16,66 | 00:00:00 | | 2003-05-09 | 17,14 | 7.024.200 | 17,26 | 16,80 | 17,00 | 00:00:00 | | 2003-05-12 | 17,43 | 6.876.600 | 17,53 | 16,99 | 17,15 | 00:00:00 | | 2003-05-13 | 17,03 | 7.251.200 | 17,30 | 16,94 | 17,29 | 00:00:00 | | 2003-05-14 | 16,95 | 8.957.600 | 17,24 | 16,48 | 17,17 | 00:00:00 | | 2003-05-15 | 17,67 | 12.892.000 | 17,80 | 16,88 | 17,07 | 00:00:00 | | 2003-05-16 | 17,61 | 9.666.500 | 18,15 | 17,37 | 17,60 | 00:00:00 | | 2003-05-19 | 16,90 | 8.302.300 | 17,67 | 16,84 | 17,38 | 00:00:00 | | 2003-05-20 | 16,75 | 5.859.800 | 17,12 | 16,57 | 16,89 | 00:00:00 | | 2003-05-21 | 16,91 | 6.223.000 | 16,99 | 16,52 | 16,79 | 00:00:00 | | 2003-05-22 | 17,36 | 6.369.900 | 17,49 | 16,81 | 16,96 | 00:00:00 | | 2003-05-23 | 17,51 | 6.975.700 | 17,81 | 17,03 | 17,46 | 00:00:00 | | 2003-05-27 | 19,32 | 14.723.800 | 19,34 | 17,39 | 17,56 | 00:00:00 | | 2003-05-28 | 19,07 | 12.358.200 | 19,52 | 18,87 | 19,51 | 00:00:00 | | 2003-05-29 | 19,22 | 15.270.800 | 19,77 | 18,92 | 19,14 | 00:00:00 | | 2003-05-30 | 19,30 | 17.047.700 | 19,61 | 18,96 | 19,59 | 00:00:00 | | 2003-06-02 | 18,36 | 14.757.600 | 19,80 | 18,16 | 19,80 | 00:00:00 | | 2003-06-03 | 18,55 | 11.763.500 | 18,60 | 17,80 | 18,04 | 00:00:00 | | 2003-06-04 | 19,08 | 12.810.200 | 19,08 | 18,30 | 18,79 | 00:00:00 | | 2003-06-05 | 18,94 | 15.363.900 | 19,02 | 18,12 | 18,75 | 00:00:00 | | 2003-06-06 | 18,84 | 14.539.700 | 19,80 | 18,46 | 19,80 | 00:00:00 | | 2003-06-09 | 18,25 | 7.717.900 | 18,78 | 17,94 | 18,60 | 00:00:00 | | 2003-06-10 | 18,45 | 7.591.400 | 18,47 | 17,80 | 18,41 | 00:00:00 | | 2003-06-11 | 18,26 | 8.240.400 | 18,38 | 17,57 | 18,22 | 00:00:00 | | 2003-06-12 | 17,55 | 10.023.100 | 18,29 | 17,27 | 18,29 | 00:00:00 | | 2003-06-13 | 16,80 | 8.592.000 | 17,66 | 16,50 | 17,65 | 00:00:00 | | 2003-06-16 | 17,31 | 13.860.600 | 17,60 | 16,44 | 16,88 | 00:00:00 | | 2003-06-17 | 17,28 | 7.468.800 | 17,50 | 16,97 | 17,47 | 00:00:00 | | 2003-06-18 | 17,66 | 8.039.900 | 17,92 | 16,94 | 17,05 | 00:00:00 | | 2003-06-19 | 17,17 | 6.239.300 | 17,83 | 17,14 | 17,72 | 00:00:00 | | 2003-06-20 | 16,74 | 7.139.100 | 17,56 | 16,62 | 17,51 | 00:00:00 | | 2003-06-23 | 16,08 | 8.593.000 | 16,66 | 16,00 | 16,62 | 00:00:00 | | 2003-06-24 | 15,87 | 8.744.700 | 16,19 | 15,63 | 16,04 | 00:00:00 | | 2003-06-25 | 16,14 | 7.163.400 | 16,49 | 15,82 | 15,82 | 00:00:00 | | 2003-06-26 | 16,47 | 5.872.900 | 16,58 | 16,11 | 16,19 | 00:00:00 | | 2003-06-27 | 16,04 | 4.836.200 | 16,65 | 15,97 | 16,65 | 00:00:00 | | 2003-06-30 | 16,43 | 5.406.800 | 16,63 | 16,26 | 16,49 | 00:00:00 | | 2003-07-01 | 16,91 | 6.354.100 | 16,93 | 15,98 | 16,74 | 00:00:00 | | 2003-07-02 | 17,09 | 8.786.000 | 17,15 | 16,78 | 16,95 | 00:00:00 | | 2003-07-03 | 17,22 | 3.989.700 | 17,41 | 16,87 | 16,94 | 00:00:00 | | 2003-07-07 | 18,86 | 13.011.800 | 19,02 | 17,49 | 17,50 | 00:00:00 | | 2003-07-08 | 19,33 | 9.863.600 | 19,53 | 18,70 | 18,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
