|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 20,42 | 8.849.000 | 20,65 | 19,60 | 19,82 | 00:00:00 | | 2003-10-30 | 20,14 | 5.927.800 | 21,24 | 20,10 | 21,00 | 00:00:00 | | 2003-10-31 | 20,28 | 9.205.300 | 20,42 | 19,89 | 20,10 | 00:00:00 | | 2003-11-03 | 21,30 | 8.244.900 | 21,49 | 20,48 | 20,50 | 00:00:00 | | 2003-11-04 | 21,30 | 7.067.600 | 21,67 | 21,05 | 21,16 | 00:00:00 | | 2003-11-05 | 21,30 | 6.594.500 | 21,46 | 20,84 | 21,36 | 00:00:00 | | 2003-11-06 | 21,83 | 6.224.800 | 21,86 | 21,05 | 21,55 | 00:00:00 | | 2003-11-07 | 22,44 | 9.077.900 | 22,66 | 21,89 | 22,00 | 00:00:00 | | 2003-11-10 | 21,30 | 6.678.500 | 22,75 | 21,22 | 22,75 | 00:00:00 | | 2003-11-11 | 21,66 | 4.856.500 | 21,87 | 21,10 | 21,19 | 00:00:00 | | 2003-11-12 | 22,74 | 7.250.800 | 22,80 | 21,74 | 21,81 | 00:00:00 | | 2003-11-13 | 22,41 | 5.779.000 | 22,60 | 21,99 | 22,45 | 00:00:00 | | 2003-11-14 | 22,70 | 12.359.700 | 23,44 | 22,17 | 22,40 | 00:00:00 | | 2003-11-17 | 23,10 | 11.736.900 | 23,25 | 22,39 | 22,60 | 00:00:00 | | 2003-11-18 | 23,14 | 12.165.400 | 23,79 | 23,09 | 23,28 | 00:00:00 | | 2003-11-19 | 23,64 | 10.777.800 | 23,72 | 22,90 | 23,26 | 00:00:00 | | 2003-11-20 | 23,47 | 10.985.000 | 24,30 | 23,13 | 23,43 | 00:00:00 | | 2003-11-21 | 23,93 | 8.383.400 | 24,16 | 23,37 | 23,38 | 00:00:00 | | 2003-11-24 | 25,13 | 9.242.600 | 25,20 | 24,11 | 24,15 | 00:00:00 | | 2003-11-25 | 24,45 | 7.834.200 | 25,08 | 24,39 | 25,08 | 00:00:00 | | 2003-11-26 | 25,25 | 8.152.400 | 25,36 | 24,29 | 24,70 | 00:00:00 | | 2003-11-28 | 25,36 | 2.013.100 | 25,47 | 25,09 | 25,29 | 00:00:00 | | 2003-12-01 | 25,30 | 8.377.900 | 25,64 | 24,86 | 25,57 | 00:00:00 | | 2003-12-02 | 24,80 | 6.998.100 | 25,20 | 24,65 | 25,19 | 00:00:00 | | 2003-12-03 | 24,59 | 8.787.500 | 25,34 | 24,42 | 25,01 | 00:00:00 | | 2003-12-04 | 24,60 | 7.903.300 | 25,16 | 24,05 | 24,49 | 00:00:00 | | 2003-12-05 | 23,43 | 9.731.700 | 24,42 | 23,24 | 24,30 | 00:00:00 | | 2003-12-08 | 23,37 | 7.909.000 | 23,63 | 23,02 | 23,20 | 00:00:00 | | 2003-12-09 | 22,33 | 7.616.300 | 23,80 | 22,31 | 23,55 | 00:00:00 | | 2003-12-10 | 22,89 | 8.555.100 | 23,03 | 22,25 | 22,29 | 00:00:00 | | 2003-12-11 | 22,89 | 11.521.800 | 23,11 | 21,70 | 21,79 | 00:00:00 | | 2003-12-12 | 22,51 | 5.577.800 | 23,02 | 22,21 | 22,84 | 00:00:00 | | 2003-12-15 | 21,86 | 6.541.800 | 23,24 | 21,77 | 23,15 | 00:00:00 | | 2003-12-16 | 21,97 | 7.555.100 | 22,26 | 21,32 | 21,98 | 00:00:00 | | 2003-12-17 | 21,64 | 5.406.900 | 22,04 | 21,38 | 22,04 | 00:00:00 | | 2003-12-18 | 22,68 | 9.510.300 | 22,81 | 21,63 | 21,67 | 00:00:00 | | 2003-12-19 | 22,41 | 8.313.800 | 22,84 | 22,22 | 22,84 | 00:00:00 | | 2003-12-22 | 22,37 | 6.470.700 | 22,63 | 21,91 | 22,15 | 00:00:00 | | 2003-12-23 | 22,87 | 3.526.500 | 22,90 | 22,25 | 22,45 | 00:00:00 | | 2003-12-24 | 22,65 | 1.561.000 | 22,82 | 22,53 | 22,53 | 00:00:00 | | 2003-12-26 | 22,54 | 1.037.000 | 22,77 | 22,46 | 22,65 | 00:00:00 | | 2003-12-29 | 23,18 | 4.075.300 | 23,20 | 22,60 | 22,91 | 00:00:00 | | 2003-12-30 | 22,79 | 4.115.100 | 23,16 | 22,65 | 23,10 | 00:00:00 | | 2003-12-31 | 22,65 | 3.669.100 | 22,96 | 22,28 | 22,89 | 00:00:00 | | 2004-01-02 | 22,64 | 3.850.200 | 23,10 | 22,59 | 23,03 | 00:00:00 | | 2004-01-05 | 23,47 | 9.843.700 | 23,69 | 22,89 | 22,90 | 00:00:00 | | 2004-01-06 | 23,29 | 6.537.300 | 23,50 | 23,06 | 23,43 | 00:00:00 | | 2004-01-07 | 23,48 | 4.795.300 | 23,70 | 23,20 | 23,25 | 00:00:00 | | 2004-01-08 | 25,79 | 17.005.000 | 26,07 | 24,13 | 24,36 | 00:00:00 | | 2004-01-09 | 26,02 | 10.932.000 | 26,32 | 25,12 | 25,57 | 00:00:00 | | 2004-01-12 | 26,82 | 6.968.000 | 26,82 | 25,70 | 26,12 | 00:00:00 | | 2004-01-13 | 25,60 | 7.464.000 | 26,80 | 25,22 | 26,79 | 00:00:00 | | 2004-01-14 | 25,84 | 4.737.800 | 26,00 | 25,39 | 25,81 | 00:00:00 | | 2004-01-15 | 24,91 | 14.880.700 | 25,92 | 24,79 | 25,85 | 00:00:00 | | 2004-01-16 | 25,38 | 6.810.000 | 25,50 | 24,85 | 25,12 | 00:00:00 | | 2004-01-20 | 25,08 | 4.290.500 | 25,46 | 24,64 | 25,41 | 00:00:00 | | 2004-01-21 | 23,70 | 9.779.000 | 24,82 | 23,68 | 24,80 | 00:00:00 | | 2004-01-22 | 24,35 | 14.306.300 | 25,48 | 24,14 | 24,83 | 00:00:00 | | 2004-01-23 | 23,87 | 8.371.900 | 24,83 | 23,51 | 24,60 | 00:00:00 | | 2004-01-26 | 24,14 | 10.478.400 | 24,25 | 23,61 | 23,94 | 00:00:00 | | 2004-01-27 | 22,52 | 22.774.700 | 23,07 | 21,82 | 23,04 | 00:00:00 | | 2004-01-28 | 22,65 | 9.486.900 | 22,97 | 22,47 | 22,90 | 00:00:00 | | 2004-01-29 | 22,69 | 9.252.800 | 22,95 | 22,16 | 22,92 | 00:00:00 | | 2004-01-30 | 22,40 | 6.347.800 | 22,89 | 22,34 | 22,74 | 00:00:00 | | 2004-02-02 | 21,87 | 5.934.500 | 22,64 | 21,75 | 22,62 | 00:00:00 | | 2004-02-03 | 21,96 | 4.324.200 | 22,18 | 21,70 | 21,84 | 00:00:00 | | 2004-02-04 | 21,39 | 5.718.000 | 21,84 | 21,21 | 21,48 | 00:00:00 | | 2004-02-05 | 21,73 | 4.543.300 | 21,95 | 21,47 | 21,82 | 00:00:00 | | 2004-02-06 | 22,82 | 6.950.700 | 23,00 | 21,73 | 21,82 | 00:00:00 | | 2004-02-09 | 22,70 | 4.238.500 | 23,00 | 22,57 | 22,69 | 00:00:00 | | 2004-02-10 | 22,88 | 5.896.400 | 23,17 | 22,32 | 22,67 | 00:00:00 | | 2004-02-11 | 23,24 | 3.946.100 | 23,44 | 22,86 | 22,98 | 00:00:00 | | 2004-02-12 | 22,72 | 3.811.000 | 23,29 | 22,59 | 23,29 | 00:00:00 | | 2004-02-13 | 22,33 | 4.592.300 | 23,00 | 21,88 | 22,74 | 00:00:00 | | 2004-02-17 | 22,39 | 3.551.800 | 22,79 | 22,12 | 22,55 | 00:00:00 | | 2004-02-18 | 22,54 | 3.601.300 | 22,78 | 22,25 | 22,35 | 00:00:00 | | 2004-02-19 | 22,09 | 7.711.100 | 23,00 | 22,01 | 22,66 | 00:00:00 | | 2004-02-20 | 21,85 | 6.244.000 | 22,28 | 21,55 | 22,20 | 00:00:00 | | 2004-02-23 | 21,84 | 7.043.000 | 22,13 | 21,31 | 21,97 | 00:00:00 | | 2004-02-24 | 21,74 | 5.692.600 | 22,34 | 21,60 | 21,88 | 00:00:00 | | 2004-02-25 | 22,55 | 6.755.300 | 22,69 | 21,90 | 21,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
