|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 52,44 | 9.137.600 | 52,88 | 49,69 | 50,94 | 00:00:00 | | 2000-01-04 | 49,81 | 6.837.800 | 52,19 | 49,69 | 50,69 | 00:00:00 | | 2000-01-05 | 49,25 | 9.927.800 | 50,00 | 46,06 | 49,75 | 00:00:00 | | 2000-01-06 | 48,00 | 12.518.000 | 50,88 | 47,00 | 48,56 | 00:00:00 | | 2000-01-07 | 53,00 | 8.644.800 | 53,00 | 47,25 | 47,25 | 00:00:00 | | 2000-01-10 | 56,69 | 8.057.800 | 57,25 | 53,00 | 53,75 | 00:00:00 | | 2000-01-11 | 52,81 | 5.644.400 | 57,75 | 51,56 | 55,88 | 00:00:00 | | 2000-01-12 | 54,69 | 7.579.600 | 56,50 | 50,50 | 52,81 | 00:00:00 | | 2000-01-13 | 56,19 | 3.499.000 | 56,50 | 54,00 | 55,16 | 00:00:00 | | 2000-01-14 | 59,63 | 8.335.200 | 60,06 | 57,38 | 57,69 | 00:00:00 | | 2000-01-18 | 60,38 | 5.738.600 | 61,19 | 58,63 | 59,69 | 00:00:00 | | 2000-01-19 | 59,50 | 5.684.000 | 60,88 | 58,63 | 60,75 | 00:00:00 | | 2000-01-20 | 70,37 | 27.506.800 | 72,69 | 64,87 | 64,87 | 00:00:00 | | 2000-01-21 | 70,81 | 11.487.800 | 73,06 | 69,31 | 70,94 | 00:00:00 | | 2000-01-24 | 69,56 | 7.119.800 | 72,12 | 69,50 | 70,81 | 00:00:00 | | 2000-01-25 | 71,00 | 9.665.400 | 71,50 | 65,75 | 71,00 | 00:00:00 | | 2000-01-26 | 67,06 | 3.915.000 | 70,81 | 66,81 | 70,00 | 00:00:00 | | 2000-01-27 | 65,81 | 5.587.600 | 69,25 | 64,62 | 67,59 | 00:00:00 | | 2000-01-28 | 63,38 | 6.301.400 | 67,25 | 62,31 | 65,06 | 00:00:00 | | 2000-01-31 | 65,75 | 7.959.400 | 66,50 | 62,00 | 63,50 | 00:00:00 | | 2000-02-01 | 68,94 | 5.982.400 | 69,19 | 63,06 | 66,00 | 00:00:00 | | 2000-02-02 | 69,31 | 6.297.400 | 70,62 | 67,62 | 69,25 | 00:00:00 | | 2000-02-03 | 75,06 | 11.274.400 | 75,37 | 70,50 | 70,50 | 00:00:00 | | 2000-02-04 | 72,50 | 22.585.200 | 75,00 | 68,12 | 72,00 | 00:00:00 | | 2000-02-07 | 76,44 | 9.965.000 | 76,50 | 72,81 | 72,81 | 00:00:00 | | 2000-02-08 | 77,06 | 7.992.600 | 79,06 | 74,00 | 76,87 | 00:00:00 | | 2000-02-09 | 74,00 | 4.643.800 | 78,37 | 74,00 | 76,62 | 00:00:00 | | 2000-02-10 | 76,25 | 4.225.400 | 76,87 | 72,69 | 73,78 | 00:00:00 | | 2000-02-11 | 73,31 | 5.422.400 | 75,87 | 72,75 | 75,62 | 00:00:00 | | 2000-02-14 | 74,69 | 4.009.800 | 75,00 | 72,31 | 74,00 | 00:00:00 | | 2000-02-15 | 74,00 | 5.349.600 | 74,87 | 70,50 | 73,41 | 00:00:00 | | 2000-02-16 | 76,56 | 6.911.600 | 79,62 | 73,37 | 74,00 | 00:00:00 | | 2000-02-17 | 80,00 | 4.668.800 | 80,00 | 75,25 | 77,62 | 00:00:00 | | 2000-02-18 | 74,31 | 7.519.400 | 80,00 | 72,87 | 78,56 | 00:00:00 | | 2000-02-22 | 70,12 | 7.699.400 | 74,37 | 68,75 | 74,37 | 00:00:00 | | 2000-02-23 | 73,00 | 6.593.600 | 74,25 | 70,25 | 70,62 | 00:00:00 | | 2000-02-24 | 77,44 | 6.027.200 | 77,44 | 73,25 | 74,25 | 00:00:00 | | 2000-02-25 | 72,31 | 6.369.200 | 79,00 | 72,00 | 78,25 | 00:00:00 | | 2000-02-28 | 71,50 | 8.940.200 | 72,56 | 67,50 | 71,87 | 00:00:00 | | 2000-02-29 | 79,75 | 10.415.200 | 80,50 | 75,75 | 77,25 | 00:00:00 | | 2000-03-01 | 84,62 | 9.237.800 | 85,37 | 81,62 | 83,75 | 00:00:00 | | 2000-03-02 | 81,87 | 9.096.400 | 88,37 | 79,00 | 85,50 | 00:00:00 | | 2000-03-03 | 97,00 | 10.666.200 | 97,25 | 91,75 | 93,75 | 00:00:00 | | 2000-03-06 | 94,00 | 5.742.000 | 99,25 | 93,87 | 98,25 | 00:00:00 | | 2000-03-07 | 92,50 | 4.700.400 | 97,50 | 91,37 | 95,94 | 00:00:00 | | 2000-03-08 | 93,12 | 4.405.200 | 93,25 | 88,06 | 93,22 | 00:00:00 | | 2000-03-09 | 96,50 | 4.003.000 | 96,75 | 89,62 | 92,75 | 00:00:00 | | 2000-03-10 | 94,31 | 4.540.600 | 96,44 | 92,44 | 96,44 | 00:00:00 | | 2000-03-13 | 88,06 | 6.615.000 | 91,37 | 88,00 | 89,44 | 00:00:00 | | 2000-03-14 | 88,00 | 10.539.400 | 92,00 | 86,87 | 89,50 | 00:00:00 | | 2000-03-15 | 84,44 | 7.210.000 | 90,19 | 82,50 | 88,50 | 00:00:00 | | 2000-03-16 | 86,06 | 10.867.400 | 87,50 | 79,37 | 86,37 | 00:00:00 | | 2000-03-17 | 86,25 | 7.534.400 | 87,00 | 84,19 | 84,94 | 00:00:00 | | 2000-03-20 | 86,00 | 4.609.600 | 89,75 | 85,50 | 86,62 | 00:00:00 | | 2000-03-21 | 87,25 | 4.183.400 | 87,75 | 83,25 | 85,72 | 00:00:00 | | 2000-03-22 | 88,75 | 7.368.200 | 89,62 | 86,37 | 87,37 | 00:00:00 | | 2000-03-23 | 92,12 | 7.502.600 | 93,00 | 87,50 | 88,50 | 00:00:00 | | 2000-03-24 | 95,87 | 6.672.000 | 97,50 | 91,62 | 92,19 | 00:00:00 | | 2000-03-27 | 93,50 | 4.224.800 | 98,37 | 92,94 | 96,19 | 00:00:00 | | 2000-03-28 | 87,69 | 4.438.600 | 92,62 | 87,37 | 92,50 | 00:00:00 | | 2000-03-29 | 84,87 | 5.136.400 | 88,50 | 81,50 | 87,69 | 00:00:00 | | 2000-03-30 | 76,37 | 12.789.600 | 85,44 | 74,00 | 83,00 | 00:00:00 | | 2000-03-31 | 89,25 | 12.388.200 | 89,50 | 76,00 | 78,25 | 00:00:00 | | 2000-04-03 | 81,94 | 9.374.200 | 87,50 | 80,25 | 86,78 | 00:00:00 | | 2000-04-04 | 85,25 | 9.415.400 | 87,50 | 76,75 | 82,25 | 00:00:00 | | 2000-04-05 | 86,44 | 6.686.800 | 91,87 | 81,62 | 84,00 | 00:00:00 | | 2000-04-06 | 84,44 | 4.425.000 | 88,81 | 82,94 | 86,94 | 00:00:00 | | 2000-04-07 | 92,31 | 6.694.400 | 92,50 | 85,50 | 85,56 | 00:00:00 | | 2000-04-10 | 82,81 | 6.633.600 | 93,00 | 82,62 | 92,50 | 00:00:00 | | 2000-04-11 | 86,31 | 10.307.600 | 92,12 | 79,00 | 80,62 | 00:00:00 | | 2000-04-12 | 82,00 | 9.668.200 | 87,44 | 80,87 | 86,56 | 00:00:00 | | 2000-04-13 | 79,69 | 23.794.200 | 90,87 | 79,50 | 88,75 | 00:00:00 | | 2000-04-14 | 72,56 | 22.019.400 | 82,87 | 71,25 | 78,25 | 00:00:00 | | 2000-04-17 | 84,44 | 48.887.200 | 85,69 | 72,50 | 72,87 | 00:00:00 | | 2000-04-18 | 94,94 | 19.707.600 | 95,50 | 84,87 | 86,00 | 00:00:00 | | 2000-04-19 | 90,12 | 12.448.400 | 94,87 | 89,50 | 94,69 | 00:00:00 | | 2000-04-20 | 91,19 | 5.525.400 | 92,75 | 88,81 | 90,92 | 00:00:00 | | 2000-04-24 | 89,81 | 6.551.600 | 93,00 | 87,50 | 88,19 | 00:00:00 | | 2000-04-25 | 98,87 | 10.999.800 | 99,00 | 91,56 | 92,00 | 00:00:00 | | 2000-04-26 | 97,56 | 10.915.000 | 102,31 | 97,50 | 98,94 | 00:00:00 | | 2000-04-27 | 106,00 | 11.622.800 | 106,75 | 93,75 | 95,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
