|
 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 | | 2002-04-01 | 22,92 | 6.712.800 | 23,23 | 20,96 | 21,74 | 00:00:00 | | 2002-04-02 | 22,01 | 4.682.500 | 22,86 | 22,00 | 22,30 | 00:00:00 | | 2002-04-03 | 21,71 | 3.968.400 | 22,61 | 21,31 | 22,15 | 00:00:00 | | 2002-04-04 | 22,25 | 5.757.200 | 22,42 | 21,46 | 21,65 | 00:00:00 | | 2002-04-05 | 22,00 | 4.177.400 | 22,89 | 21,98 | 22,49 | 00:00:00 | | 2002-04-08 | 22,40 | 5.983.700 | 22,61 | 21,30 | 21,49 | 00:00:00 | | 2002-04-09 | 21,61 | 5.050.600 | 22,99 | 21,54 | 22,40 | 00:00:00 | | 2002-04-10 | 22,19 | 8.509.400 | 22,65 | 21,44 | 21,89 | 00:00:00 | | 2002-04-11 | 20,85 | 10.174.200 | 22,00 | 20,64 | 21,98 | 00:00:00 | | 2002-04-12 | 21,47 | 6.299.300 | 21,78 | 20,60 | 21,25 | 00:00:00 | | 2002-04-15 | 22,20 | 4.833.800 | 22,50 | 21,30 | 21,70 | 00:00:00 | | 2002-04-16 | 23,48 | 6.171.700 | 23,80 | 22,80 | 22,83 | 00:00:00 | | 2002-04-17 | 24,46 | 8.994.600 | 24,66 | 23,65 | 23,69 | 00:00:00 | | 2002-04-18 | 24,38 | 11.509.000 | 24,47 | 23,40 | 24,21 | 00:00:00 | | 2002-04-19 | 22,40 | 9.809.200 | 24,41 | 22,38 | 24,37 | 00:00:00 | | 2002-04-22 | 21,65 | 8.745.100 | 22,25 | 21,00 | 22,24 | 00:00:00 | | 2002-04-23 | 21,14 | 11.924.400 | 21,58 | 20,65 | 20,95 | 00:00:00 | | 2002-04-24 | 20,70 | 10.469.300 | 21,27 | 20,45 | 21,20 | 00:00:00 | | 2002-04-25 | 20,95 | 8.765.500 | 21,10 | 20,18 | 20,64 | 00:00:00 | | 2002-04-26 | 20,00 | 6.481.500 | 21,35 | 20,00 | 21,01 | 00:00:00 | | 2002-04-29 | 19,80 | 8.702.100 | 20,61 | 19,38 | 20,29 | 00:00:00 | | 2002-04-30 | 20,56 | 6.688.900 | 20,92 | 19,83 | 20,06 | 00:00:00 | | 2002-05-01 | 20,75 | 7.939.000 | 21,00 | 19,65 | 20,40 | 00:00:00 | | 2002-05-02 | 19,69 | 10.239.200 | 21,40 | 19,69 | 20,75 | 00:00:00 | | 2002-05-03 | 18,30 | 13.095.200 | 19,96 | 18,22 | 19,79 | 00:00:00 | | 2002-05-06 | 17,51 | 8.502.100 | 18,81 | 17,41 | 18,60 | 00:00:00 | | 2002-05-07 | 17,49 | 10.326.100 | 18,06 | 17,01 | 17,79 | 00:00:00 | | 2002-05-08 | 19,74 | 9.984.200 | 20,36 | 18,53 | 18,61 | 00:00:00 | | 2002-05-09 | 18,77 | 10.035.400 | 19,97 | 18,67 | 19,54 | 00:00:00 | | 2002-05-10 | 17,74 | 6.495.700 | 19,21 | 17,65 | 19,13 | 00:00:00 | | 2002-05-13 | 18,91 | 5.269.000 | 19,00 | 17,90 | 18,06 | 00:00:00 | | 2002-05-14 | 20,40 | 10.421.100 | 20,68 | 19,73 | 20,01 | 00:00:00 | | 2002-05-15 | 20,04 | 10.419.500 | 21,00 | 19,65 | 20,39 | 00:00:00 | | 2002-05-16 | 20,42 | 8.961.400 | 20,65 | 19,66 | 20,26 | 00:00:00 | | 2002-05-17 | 20,58 | 6.368.800 | 21,00 | 20,06 | 20,85 | 00:00:00 | | 2002-05-20 | 20,38 | 5.033.100 | 20,79 | 20,10 | 20,26 | 00:00:00 | | 2002-05-21 | 19,91 | 5.589.200 | 20,96 | 19,43 | 20,64 | 00:00:00 | | 2002-05-22 | 20,11 | 5.938.600 | 20,39 | 19,33 | 19,81 | 00:00:00 | | 2002-05-23 | 19,85 | 5.878.200 | 20,19 | 19,01 | 20,16 | 00:00:00 | | 2002-05-24 | 19,15 | 4.167.100 | 19,68 | 19,03 | 19,55 | 00:00:00 | | 2002-05-28 | 18,88 | 5.925.800 | 19,50 | 18,50 | 19,39 | 00:00:00 | | 2002-05-29 | 18,16 | 7.617.700 | 18,75 | 17,97 | 18,74 | 00:00:00 | | 2002-05-30 | 18,39 | 9.584.800 | 18,54 | 17,70 | 17,72 | 00:00:00 | | 2002-05-31 | 18,03 | 8.967.400 | 18,64 | 17,86 | 18,46 | 00:00:00 | | 2002-06-03 | 16,70 | 16.425.600 | 17,94 | 16,70 | 17,69 | 00:00:00 | | 2002-06-04 | 17,20 | 15.271.800 | 17,83 | 16,45 | 16,78 | 00:00:00 | | 2002-06-05 | 16,60 | 17.393.900 | 17,54 | 16,21 | 17,21 | 00:00:00 | | 2002-06-06 | 16,38 | 9.235.700 | 16,88 | 16,17 | 16,53 | 00:00:00 | | 2002-06-07 | 16,70 | 14.157.000 | 17,12 | 15,50 | 15,99 | 00:00:00 | | 2002-06-10 | 16,90 | 8.876.300 | 17,30 | 16,60 | 16,85 | 00:00:00 | | 2002-06-11 | 16,32 | 10.948.800 | 17,15 | 16,29 | 17,15 | 00:00:00 | | 2002-06-12 | 16,48 | 12.966.300 | 16,95 | 16,00 | 16,29 | 00:00:00 | | 2002-06-13 | 16,22 | 7.585.500 | 16,77 | 15,95 | 16,50 | 00:00:00 | | 2002-06-14 | 16,62 | 14.856.200 | 16,70 | 15,50 | 15,88 | 00:00:00 | | 2002-06-17 | 17,15 | 7.475.700 | 17,45 | 16,80 | 16,97 | 00:00:00 | | 2002-06-18 | 16,73 | 6.329.700 | 17,56 | 16,70 | 16,81 | 00:00:00 | | 2002-06-19 | 15,54 | 10.462.100 | 16,70 | 15,49 | 16,70 | 00:00:00 | | 2002-06-20 | 14,48 | 14.747.200 | 15,90 | 14,33 | 15,67 | 00:00:00 | | 2002-06-21 | 13,96 | 14.050.900 | 14,56 | 13,68 | 14,25 | 00:00:00 | | 2002-06-24 | 14,45 | 9.098.700 | 14,97 | 13,61 | 13,97 | 00:00:00 | | 2002-06-25 | 13,72 | 10.797.200 | 15,30 | 13,53 | 15,27 | 00:00:00 | | 2002-06-26 | 13,68 | 11.428.500 | 14,02 | 12,70 | 13,00 | 00:00:00 | | 2002-06-27 | 14,23 | 10.958.800 | 14,46 | 13,32 | 14,03 | 00:00:00 | | 2002-06-28 | 13,60 | 9.276.200 | 14,73 | 13,55 | 14,03 | 00:00:00 | | 2002-07-01 | 12,72 | 12.237.700 | 13,62 | 12,30 | 13,12 | 00:00:00 | | 2002-07-02 | 12,74 | 14.385.200 | 13,20 | 12,30 | 12,63 | 00:00:00 | | 2002-07-03 | 13,51 | 11.187.100 | 13,65 | 12,70 | 12,72 | 00:00:00 | | 2002-07-05 | 14,80 | 3.625.600 | 14,82 | 13,94 | 14,11 | 00:00:00 | | 2002-07-08 | 13,90 | 7.374.600 | 15,09 | 13,63 | 14,54 | 00:00:00 | | 2002-07-09 | 13,38 | 6.213.000 | 13,96 | 13,36 | 13,93 | 00:00:00 | | 2002-07-10 | 13,05 | 11.017.400 | 13,85 | 13,03 | 13,71 | 00:00:00 | | 2002-07-11 | 13,97 | 16.791.300 | 13,99 | 12,78 | 13,11 | 00:00:00 | | 2002-07-12 | 13,09 | 14.144.100 | 14,00 | 12,47 | 13,97 | 00:00:00 | | 2002-07-15 | 13,82 | 10.814.000 | 13,83 | 12,65 | 13,00 | 00:00:00 | | 2002-07-16 | 13,56 | 12.059.700 | 14,69 | 13,31 | 13,61 | 00:00:00 | | 2002-07-17 | 13,13 | 12.311.400 | 14,44 | 12,87 | 14,30 | 00:00:00 | | 2002-07-18 | 12,65 | 9.920.800 | 13,35 | 12,52 | 13,06 | 00:00:00 | | 2002-07-19 | 12,43 | 10.718.300 | 13,24 | 12,31 | 12,63 | 00:00:00 | | 2002-07-22 | 12,38 | 10.657.200 | 12,62 | 11,53 | 12,36 | 00:00:00 | | 2002-07-23 | 11,79 | 10.170.300 | 12,93 | 11,65 | 12,64 | 00:00:00 | | 2002-07-24 | 12,84 | 11.205.500 | 12,90 | 11,72 | 11,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
