|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 19,33 | 9.863.600 | 19,53 | 18,70 | 18,83 | 00:00:00 | | 2003-07-09 | 19,87 | 10.600.500 | 20,00 | 19,02 | 19,12 | 00:00:00 | | 2003-07-10 | 19,20 | 8.646.200 | 19,77 | 18,83 | 19,72 | 00:00:00 | | 2003-07-11 | 19,13 | 6.772.000 | 19,43 | 18,90 | 19,30 | 00:00:00 | | 2003-07-14 | 19,12 | 8.592.700 | 19,56 | 18,95 | 19,33 | 00:00:00 | | 2003-07-15 | 18,93 | 8.022.600 | 19,46 | 18,59 | 19,45 | 00:00:00 | | 2003-07-16 | 18,60 | 7.913.500 | 19,11 | 18,20 | 19,05 | 00:00:00 | | 2003-07-17 | 18,21 | 7.583.600 | 18,49 | 17,94 | 18,06 | 00:00:00 | | 2003-07-18 | 18,80 | 12.824.900 | 18,86 | 17,70 | 18,19 | 00:00:00 | | 2003-07-21 | 18,45 | 8.736.600 | 18,55 | 17,97 | 18,54 | 00:00:00 | | 2003-07-22 | 17,93 | 16.131.500 | 18,81 | 17,72 | 18,70 | 00:00:00 | | 2003-07-23 | 18,58 | 10.424.100 | 18,59 | 17,79 | 17,95 | 00:00:00 | | 2003-07-24 | 18,01 | 7.306.400 | 19,00 | 17,95 | 18,80 | 00:00:00 | | 2003-07-25 | 18,49 | 5.889.700 | 18,53 | 17,55 | 18,26 | 00:00:00 | | 2003-07-28 | 19,18 | 8.221.800 | 19,23 | 18,19 | 18,69 | 00:00:00 | | 2003-07-29 | 19,00 | 7.401.300 | 19,40 | 18,60 | 19,19 | 00:00:00 | | 2003-07-30 | 18,75 | 4.620.500 | 19,09 | 18,60 | 19,06 | 00:00:00 | | 2003-07-31 | 19,18 | 7.886.900 | 19,86 | 18,98 | 19,15 | 00:00:00 | | 2003-08-01 | 19,75 | 8.119.200 | 19,84 | 18,90 | 19,20 | 00:00:00 | | 2003-08-04 | 19,83 | 7.755.200 | 20,05 | 19,11 | 20,05 | 00:00:00 | | 2003-08-05 | 19,01 | 7.269.800 | 19,96 | 18,91 | 19,90 | 00:00:00 | | 2003-08-06 | 18,89 | 7.935.200 | 19,35 | 18,71 | 18,71 | 00:00:00 | | 2003-08-07 | 18,40 | 7.562.800 | 19,05 | 18,29 | 18,96 | 00:00:00 | | 2003-08-08 | 18,17 | 6.264.100 | 18,74 | 18,00 | 18,65 | 00:00:00 | | 2003-08-11 | 18,85 | 6.166.600 | 18,95 | 18,20 | 18,31 | 00:00:00 | | 2003-08-12 | 19,39 | 6.476.300 | 19,40 | 18,52 | 18,89 | 00:00:00 | | 2003-08-13 | 19,32 | 7.192.800 | 19,84 | 19,19 | 19,36 | 00:00:00 | | 2003-08-14 | 19,93 | 7.885.000 | 20,02 | 19,11 | 19,34 | 00:00:00 | | 2003-08-15 | 19,63 | 3.614.500 | 20,20 | 19,08 | 20,20 | 00:00:00 | | 2003-08-18 | 20,85 | 9.859.400 | 21,03 | 19,82 | 19,87 | 00:00:00 | | 2003-08-19 | 21,76 | 10.290.100 | 21,86 | 21,15 | 21,19 | 00:00:00 | | 2003-08-20 | 21,40 | 7.228.800 | 21,69 | 21,30 | 21,44 | 00:00:00 | | 2003-08-21 | 22,23 | 8.673.400 | 22,35 | 21,43 | 21,81 | 00:00:00 | | 2003-08-22 | 22,13 | 8.874.200 | 23,15 | 22,08 | 22,99 | 00:00:00 | | 2003-08-25 | 22,18 | 7.463.300 | 22,50 | 21,99 | 22,00 | 00:00:00 | | 2003-08-26 | 21,89 | 8.700.600 | 22,05 | 21,26 | 22,02 | 00:00:00 | | 2003-08-27 | 22,47 | 6.661.200 | 22,53 | 21,77 | 21,80 | 00:00:00 | | 2003-08-28 | 22,26 | 5.003.700 | 22,67 | 21,91 | 22,53 | 00:00:00 | | 2003-08-29 | 22,49 | 4.882.500 | 22,62 | 22,16 | 22,28 | 00:00:00 | | 2003-09-02 | 22,33 | 8.920.600 | 22,65 | 21,96 | 22,65 | 00:00:00 | | 2003-09-03 | 21,80 | 13.575.200 | 22,37 | 21,72 | 22,34 | 00:00:00 | | 2003-09-04 | 22,13 | 8.998.700 | 22,18 | 21,50 | 21,66 | 00:00:00 | | 2003-09-05 | 22,46 | 10.098.100 | 22,89 | 21,83 | 21,97 | 00:00:00 | | 2003-09-08 | 23,11 | 8.660.300 | 23,13 | 22,45 | 22,50 | 00:00:00 | | 2003-09-09 | 22,78 | 6.783.500 | 23,36 | 22,63 | 23,10 | 00:00:00 | | 2003-09-10 | 21,73 | 9.183.500 | 22,50 | 21,68 | 22,40 | 00:00:00 | | 2003-09-11 | 22,10 | 8.608.600 | 22,40 | 20,92 | 21,69 | 00:00:00 | | 2003-09-12 | 21,95 | 7.384.600 | 22,04 | 21,42 | 21,90 | 00:00:00 | | 2003-09-15 | 21,25 | 6.346.900 | 22,23 | 21,19 | 22,12 | 00:00:00 | | 2003-09-16 | 21,93 | 8.527.400 | 21,98 | 21,29 | 21,37 | 00:00:00 | | 2003-09-17 | 21,73 | 5.892.200 | 22,01 | 21,46 | 21,88 | 00:00:00 | | 2003-09-18 | 21,77 | 5.212.400 | 21,94 | 21,23 | 21,59 | 00:00:00 | | 2003-09-19 | 21,46 | 8.838.900 | 21,99 | 21,35 | 21,84 | 00:00:00 | | 2003-09-22 | 20,82 | 7.349.500 | 21,15 | 20,60 | 20,92 | 00:00:00 | | 2003-09-23 | 21,32 | 5.911.800 | 21,44 | 20,76 | 20,83 | 00:00:00 | | 2003-09-24 | 20,25 | 6.384.600 | 21,52 | 20,23 | 21,06 | 00:00:00 | | 2003-09-25 | 20,04 | 6.707.100 | 21,09 | 20,00 | 20,14 | 00:00:00 | | 2003-09-26 | 19,55 | 6.414.000 | 20,28 | 19,50 | 19,67 | 00:00:00 | | 2003-09-29 | 19,49 | 8.328.600 | 19,97 | 19,15 | 19,71 | 00:00:00 | | 2003-09-30 | 18,93 | 9.828.900 | 19,52 | 18,55 | 19,04 | 00:00:00 | | 2003-10-01 | 17,86 | 18.512.100 | 19,32 | 17,83 | 19,25 | 00:00:00 | | 2003-10-02 | 17,44 | 17.894.300 | 18,41 | 17,43 | 17,95 | 00:00:00 | | 2003-10-03 | 17,99 | 15.040.000 | 18,41 | 17,75 | 18,02 | 00:00:00 | | 2003-10-06 | 17,70 | 7.336.600 | 18,20 | 17,60 | 18,12 | 00:00:00 | | 2003-10-07 | 19,00 | 17.811.200 | 19,12 | 18,09 | 18,29 | 00:00:00 | | 2003-10-08 | 18,55 | 13.653.600 | 19,17 | 18,43 | 18,90 | 00:00:00 | | 2003-10-09 | 18,20 | 10.723.500 | 18,95 | 18,03 | 18,93 | 00:00:00 | | 2003-10-10 | 18,57 | 8.720.000 | 18,68 | 18,00 | 18,15 | 00:00:00 | | 2003-10-13 | 18,81 | 8.507.300 | 19,29 | 18,78 | 19,29 | 00:00:00 | | 2003-10-14 | 19,36 | 6.471.700 | 19,45 | 18,74 | 18,74 | 00:00:00 | | 2003-10-15 | 19,40 | 9.639.600 | 19,99 | 19,14 | 19,99 | 00:00:00 | | 2003-10-16 | 19,60 | 7.223.600 | 19,70 | 19,02 | 19,07 | 00:00:00 | | 2003-10-17 | 18,45 | 8.374.700 | 19,66 | 18,38 | 19,47 | 00:00:00 | | 2003-10-20 | 18,75 | 8.811.000 | 18,82 | 18,23 | 18,45 | 00:00:00 | | 2003-10-21 | 18,99 | 10.833.800 | 19,64 | 18,85 | 19,55 | 00:00:00 | | 2003-10-22 | 18,57 | 6.921.000 | 19,06 | 18,50 | 18,80 | 00:00:00 | | 2003-10-23 | 18,34 | 6.513.800 | 18,70 | 18,09 | 18,11 | 00:00:00 | | 2003-10-24 | 18,45 | 5.817.800 | 18,58 | 18,08 | 18,25 | 00:00:00 | | 2003-10-27 | 18,44 | 4.753.400 | 18,80 | 18,31 | 18,54 | 00:00:00 | | 2003-10-28 | 19,87 | 8.940.400 | 19,98 | 18,61 | 18,69 | 00:00:00 | | 2003-10-29 | 20,42 | 8.849.000 | 20,65 | 19,60 | 19,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
