|
 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 | | 2002-07-24 | 12,84 | 11.205.500 | 12,90 | 11,72 | 11,72 | 00:00:00 | | 2002-07-25 | 11,61 | 15.620.600 | 12,45 | 10,51 | 12,28 | 00:00:00 | | 2002-07-26 | 10,88 | 10.145.800 | 11,95 | 10,37 | 11,75 | 00:00:00 | | 2002-07-29 | 12,27 | 8.020.400 | 12,33 | 11,12 | 11,23 | 00:00:00 | | 2002-07-30 | 12,32 | 7.715.700 | 12,70 | 11,75 | 11,89 | 00:00:00 | | 2002-07-31 | 11,83 | 6.993.500 | 12,37 | 11,56 | 12,21 | 00:00:00 | | 2002-08-01 | 10,95 | 6.118.900 | 12,00 | 10,90 | 11,80 | 00:00:00 | | 2002-08-02 | 11,06 | 9.267.700 | 11,13 | 10,57 | 10,99 | 00:00:00 | | 2002-08-05 | 10,38 | 7.023.200 | 11,05 | 10,19 | 10,85 | 00:00:00 | | 2002-08-06 | 11,13 | 7.690.900 | 11,69 | 10,54 | 10,66 | 00:00:00 | | 2002-08-07 | 11,14 | 10.391.200 | 11,95 | 10,70 | 11,65 | 00:00:00 | | 2002-08-08 | 11,58 | 8.378.800 | 11,80 | 10,72 | 11,20 | 00:00:00 | | 2002-08-09 | 11,35 | 5.601.800 | 11,87 | 11,04 | 11,35 | 00:00:00 | | 2002-08-12 | 11,20 | 3.302.900 | 11,44 | 10,90 | 11,17 | 00:00:00 | | 2002-08-13 | 10,94 | 8.722.200 | 12,08 | 10,92 | 11,20 | 00:00:00 | | 2002-08-14 | 11,47 | 12.023.200 | 11,55 | 10,67 | 11,07 | 00:00:00 | | 2002-08-15 | 12,01 | 10.302.900 | 12,49 | 11,65 | 11,81 | 00:00:00 | | 2002-08-16 | 12,80 | 8.350.700 | 12,85 | 11,71 | 11,71 | 00:00:00 | | 2002-08-19 | 13,17 | 7.530.300 | 13,28 | 12,43 | 12,72 | 00:00:00 | | 2002-08-20 | 12,52 | 7.523.500 | 13,04 | 12,33 | 12,90 | 00:00:00 | | 2002-08-21 | 12,99 | 7.301.200 | 13,05 | 12,55 | 12,67 | 00:00:00 | | 2002-08-22 | 13,02 | 8.087.300 | 13,23 | 12,53 | 12,93 | 00:00:00 | | 2002-08-23 | 11,94 | 5.950.500 | 12,80 | 11,70 | 12,70 | 00:00:00 | | 2002-08-26 | 12,36 | 5.477.700 | 12,40 | 11,55 | 11,96 | 00:00:00 | | 2002-08-27 | 11,31 | 6.997.300 | 12,36 | 11,21 | 12,25 | 00:00:00 | | 2002-08-28 | 11,11 | 7.867.000 | 11,47 | 10,90 | 11,35 | 00:00:00 | | 2002-08-29 | 11,00 | 7.300.400 | 11,30 | 10,75 | 10,94 | 00:00:00 | | 2002-08-30 | 10,71 | 5.588.000 | 11,10 | 10,61 | 10,82 | 00:00:00 | | 2002-09-03 | 9,85 | 9.170.100 | 10,60 | 9,84 | 10,52 | 00:00:00 | | 2002-09-04 | 10,47 | 7.226.400 | 10,52 | 9,82 | 10,01 | 00:00:00 | | 2002-09-05 | 9,62 | 9.342.100 | 10,31 | 9,62 | 10,29 | 00:00:00 | | 2002-09-06 | 10,15 | 6.390.200 | 10,42 | 10,00 | 10,27 | 00:00:00 | | 2002-09-09 | 10,25 | 3.826.600 | 10,39 | 9,75 | 10,00 | 00:00:00 | | 2002-09-10 | 10,51 | 6.338.700 | 10,95 | 10,25 | 10,30 | 00:00:00 | | 2002-09-11 | 11,12 | 6.271.300 | 11,30 | 10,59 | 10,64 | 00:00:00 | | 2002-09-12 | 10,35 | 5.546.100 | 10,91 | 10,28 | 10,90 | 00:00:00 | | 2002-09-13 | 10,21 | 3.832.600 | 10,67 | 10,18 | 10,23 | 00:00:00 | | 2002-09-16 | 9,83 | 4.818.300 | 10,25 | 9,79 | 10,23 | 00:00:00 | | 2002-09-17 | 10,04 | 7.705.400 | 10,38 | 9,96 | 10,27 | 00:00:00 | | 2002-09-18 | 9,87 | 7.851.600 | 10,10 | 9,65 | 9,97 | 00:00:00 | | 2002-09-19 | 9,58 | 6.372.700 | 9,95 | 9,55 | 9,68 | 00:00:00 | | 2002-09-20 | 9,65 | 10.492.400 | 9,90 | 9,40 | 9,71 | 00:00:00 | | 2002-09-23 | 8,93 | 9.988.600 | 9,68 | 8,91 | 9,63 | 00:00:00 | | 2002-09-24 | 9,12 | 7.520.100 | 9,55 | 8,88 | 8,92 | 00:00:00 | | 2002-09-25 | 9,86 | 9.682.700 | 9,98 | 9,20 | 9,54 | 00:00:00 | | 2002-09-26 | 9,30 | 7.725.500 | 10,07 | 9,13 | 10,06 | 00:00:00 | | 2002-09-27 | 9,19 | 9.348.200 | 9,61 | 8,97 | 9,28 | 00:00:00 | | 2002-09-30 | 8,67 | 10.230.500 | 9,04 | 8,64 | 9,00 | 00:00:00 | | 2002-10-01 | 9,63 | 8.981.300 | 9,67 | 8,69 | 8,89 | 00:00:00 | | 2002-10-02 | 9,86 | 12.617.900 | 10,32 | 9,50 | 9,51 | 00:00:00 | | 2002-10-03 | 9,44 | 7.547.000 | 9,90 | 9,42 | 9,81 | 00:00:00 | | 2002-10-04 | 9,43 | 6.655.900 | 9,80 | 9,27 | 9,56 | 00:00:00 | | 2002-10-07 | 8,93 | 7.206.500 | 9,59 | 8,73 | 9,38 | 00:00:00 | | 2002-10-08 | 8,86 | 10.219.200 | 9,20 | 8,32 | 9,05 | 00:00:00 | | 2002-10-09 | 8,82 | 7.048.100 | 9,18 | 8,46 | 8,78 | 00:00:00 | | 2002-10-10 | 9,67 | 9.644.000 | 9,80 | 8,64 | 8,84 | 00:00:00 | | 2002-10-11 | 10,11 | 9.556.700 | 10,24 | 9,75 | 9,94 | 00:00:00 | | 2002-10-14 | 9,87 | 5.871.100 | 10,00 | 9,50 | 9,96 | 00:00:00 | | 2002-10-15 | 10,48 | 11.136.500 | 10,70 | 10,09 | 10,29 | 00:00:00 | | 2002-10-16 | 9,54 | 6.041.500 | 10,08 | 9,53 | 10,00 | 00:00:00 | | 2002-10-17 | 10,74 | 6.840.800 | 10,75 | 10,11 | 10,13 | 00:00:00 | | 2002-10-18 | 10,57 | 7.691.500 | 10,60 | 9,85 | 10,30 | 00:00:00 | | 2002-10-21 | 11,41 | 8.658.200 | 11,55 | 10,10 | 10,36 | 00:00:00 | | 2002-10-22 | 11,25 | 8.704.400 | 11,30 | 10,40 | 10,50 | 00:00:00 | | 2002-10-23 | 11,94 | 7.019.700 | 12,11 | 10,93 | 11,20 | 00:00:00 | | 2002-10-24 | 11,94 | 10.535.400 | 12,70 | 11,85 | 12,07 | 00:00:00 | | 2002-10-25 | 11,96 | 7.954.700 | 12,40 | 11,75 | 11,85 | 00:00:00 | | 2002-10-28 | 11,82 | 8.809.400 | 12,50 | 11,56 | 12,12 | 00:00:00 | | 2002-10-29 | 11,43 | 7.320.400 | 11,97 | 10,79 | 11,76 | 00:00:00 | | 2002-10-30 | 12,13 | 10.943.800 | 12,38 | 11,30 | 11,62 | 00:00:00 | | 2002-10-31 | 11,72 | 7.290.900 | 12,38 | 11,62 | 12,26 | 00:00:00 | | 2002-11-01 | 12,42 | 11.012.600 | 12,65 | 11,36 | 11,67 | 00:00:00 | | 2002-11-04 | 13,06 | 17.392.100 | 13,72 | 12,83 | 13,02 | 00:00:00 | | 2002-11-05 | 12,62 | 7.778.800 | 13,00 | 11,96 | 12,94 | 00:00:00 | | 2002-11-06 | 13,20 | 9.738.300 | 13,26 | 12,24 | 12,69 | 00:00:00 | | 2002-11-07 | 11,33 | 12.022.000 | 12,55 | 11,10 | 12,54 | 00:00:00 | | 2002-11-08 | 11,50 | 7.048.000 | 11,93 | 11,03 | 11,31 | 00:00:00 | | 2002-11-11 | 10,66 | 5.031.700 | 11,50 | 10,57 | 11,46 | 00:00:00 | | 2002-11-12 | 10,92 | 7.558.500 | 11,31 | 10,75 | 10,83 | 00:00:00 | | 2002-11-13 | 10,97 | 7.531.300 | 11,20 | 10,51 | 10,84 | 00:00:00 | | 2002-11-14 | 11,82 | 8.316.100 | 11,89 | 11,30 | 11,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
