|
 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 | | 2000-04-27 | 106,00 | 11.622.800 | 106,75 | 93,75 | 95,00 | 00:00:00 | | 2000-04-28 | 102,25 | 8.905.400 | 108,00 | 100,75 | 107,62 | 00:00:00 | | 2000-05-01 | 104,00 | 8.388.000 | 104,75 | 101,50 | 103,12 | 00:00:00 | | 2000-05-02 | 96,44 | 6.174.000 | 105,75 | 96,25 | 102,47 | 00:00:00 | | 2000-05-03 | 96,56 | 10.343.800 | 97,75 | 91,12 | 95,87 | 00:00:00 | | 2000-05-04 | 96,00 | 7.121.400 | 97,37 | 93,44 | 97,31 | 00:00:00 | | 2000-05-05 | 99,62 | 7.495.800 | 100,00 | 94,00 | 94,50 | 00:00:00 | | 2000-05-08 | 96,37 | 5.551.000 | 99,75 | 95,81 | 98,87 | 00:00:00 | | 2000-05-09 | 88,81 | 9.934.200 | 97,12 | 88,31 | 96,69 | 00:00:00 | | 2000-05-10 | 80,81 | 13.038.400 | 87,87 | 80,12 | 87,81 | 00:00:00 | | 2000-05-11 | 85,19 | 8.301.800 | 86,25 | 79,87 | 82,00 | 00:00:00 | | 2000-05-12 | 84,06 | 4.343.200 | 89,94 | 83,37 | 84,94 | 00:00:00 | | 2000-05-15 | 87,37 | 6.003.200 | 87,56 | 80,06 | 84,12 | 00:00:00 | | 2000-05-16 | 92,62 | 5.639.000 | 93,31 | 89,12 | 89,19 | 00:00:00 | | 2000-05-17 | 89,62 | 6.399.400 | 92,06 | 87,25 | 90,31 | 00:00:00 | | 2000-05-18 | 84,06 | 5.220.000 | 90,50 | 83,87 | 90,37 | 00:00:00 | | 2000-05-19 | 79,81 | 7.191.800 | 83,50 | 79,12 | 81,94 | 00:00:00 | | 2000-05-22 | 83,81 | 10.771.400 | 84,12 | 75,94 | 79,94 | 00:00:00 | | 2000-05-23 | 75,06 | 7.700.600 | 83,62 | 75,00 | 83,53 | 00:00:00 | | 2000-05-24 | 80,37 | 14.301.400 | 80,50 | 70,56 | 74,37 | 00:00:00 | | 2000-05-25 | 77,37 | 7.998.400 | 83,12 | 74,87 | 80,03 | 00:00:00 | | 2000-05-26 | 78,00 | 5.351.200 | 79,00 | 75,37 | 77,75 | 00:00:00 | | 2000-05-30 | 86,62 | 6.277.200 | 87,50 | 79,81 | 80,00 | 00:00:00 | | 2000-05-31 | 85,87 | 8.974.000 | 91,50 | 85,50 | 88,12 | 00:00:00 | | 2000-06-01 | 90,62 | 7.750.200 | 92,75 | 87,25 | 87,28 | 00:00:00 | | 2000-06-02 | 99,75 | 7.239.800 | 100,00 | 95,12 | 95,75 | 00:00:00 | | 2000-06-05 | 101,37 | 6.998.800 | 102,86 | 96,37 | 97,22 | 00:00:00 | | 2000-06-06 | 104,12 | 12.798.600 | 109,94 | 104,00 | 105,62 | 00:00:00 | | 2000-06-07 | 101,31 | 11.825.800 | 104,37 | 99,44 | 103,37 | 00:00:00 | | 2000-06-08 | 102,44 | 5.624.600 | 103,37 | 100,50 | 103,00 | 00:00:00 | | 2000-06-09 | 109,62 | 6.392.000 | 109,75 | 103,50 | 104,97 | 00:00:00 | | 2000-06-12 | 104,00 | 6.020.200 | 112,00 | 103,44 | 111,73 | 00:00:00 | | 2000-06-13 | 110,37 | 6.354.200 | 110,56 | 99,50 | 103,53 | 00:00:00 | | 2000-06-14 | 102,52 | 6.698.200 | 110,00 | 102,50 | 109,98 | 00:00:00 | | 2000-06-15 | 104,50 | 6.112.200 | 106,25 | 101,50 | 102,62 | 00:00:00 | | 2000-06-16 | 105,25 | 8.439.000 | 109,25 | 105,00 | 106,75 | 00:00:00 | | 2000-06-19 | 110,56 | 9.285.600 | 110,69 | 103,87 | 105,00 | 00:00:00 | | 2000-06-20 | 114,62 | 8.279.200 | 116,44 | 110,62 | 110,69 | 00:00:00 | | 2000-06-21 | 112,19 | 7.832.200 | 113,75 | 108,81 | 113,34 | 00:00:00 | | 2000-06-22 | 102,81 | 4.929.200 | 111,75 | 102,75 | 111,72 | 00:00:00 | | 2000-06-23 | 103,44 | 8.023.400 | 106,69 | 100,44 | 103,31 | 00:00:00 | | 2000-06-26 | 106,12 | 7.196.200 | 108,37 | 101,12 | 104,37 | 00:00:00 | | 2000-06-27 | 101,50 | 6.578.600 | 107,25 | 99,62 | 105,97 | 00:00:00 | | 2000-06-28 | 101,56 | 6.300.400 | 104,50 | 100,62 | 102,19 | 00:00:00 | | 2000-06-29 | 96,69 | 9.398.800 | 100,69 | 94,50 | 100,66 | 00:00:00 | | 2000-06-30 | 101,94 | 7.946.600 | 102,87 | 98,12 | 98,75 | 00:00:00 | | 2000-07-03 | 105,44 | 2.053.600 | 106,50 | 99,75 | 102,00 | 00:00:00 | | 2000-07-05 | 92,44 | 13.183.200 | 102,44 | 91,94 | 102,44 | 00:00:00 | | 2000-07-06 | 100,56 | 11.090.600 | 100,69 | 91,50 | 94,25 | 00:00:00 | | 2000-07-07 | 105,44 | 7.744.200 | 107,37 | 98,00 | 101,25 | 00:00:00 | | 2000-07-10 | 102,69 | 5.821.600 | 107,25 | 102,00 | 104,37 | 00:00:00 | | 2000-07-11 | 97,94 | 10.045.800 | 107,12 | 97,25 | 103,00 | 00:00:00 | | 2000-07-12 | 103,25 | 8.414.200 | 105,50 | 98,62 | 100,84 | 00:00:00 | | 2000-07-13 | 111,06 | 14.227.000 | 115,50 | 104,50 | 104,56 | 00:00:00 | | 2000-07-14 | 119,44 | 24.812.600 | 125,12 | 117,50 | 124,25 | 00:00:00 | | 2000-07-17 | 122,06 | 7.290.800 | 122,69 | 116,50 | 118,44 | 00:00:00 | | 2000-07-18 | 119,44 | 5.782.400 | 121,87 | 117,37 | 120,87 | 00:00:00 | | 2000-07-19 | 115,44 | 6.250.400 | 120,50 | 115,00 | 119,56 | 00:00:00 | | 2000-07-20 | 118,31 | 8.310.800 | 122,00 | 115,37 | 116,28 | 00:00:00 | | 2000-07-21 | 110,00 | 9.937.800 | 116,37 | 108,62 | 115,41 | 00:00:00 | | 2000-07-24 | 105,62 | 11.449.400 | 115,50 | 105,62 | 111,12 | 00:00:00 | | 2000-07-25 | 108,69 | 7.561.200 | 109,62 | 106,00 | 108,50 | 00:00:00 | | 2000-07-26 | 98,06 | 16.185.600 | 108,00 | 97,50 | 107,56 | 00:00:00 | | 2000-07-27 | 87,94 | 20.429.600 | 96,94 | 87,50 | 96,94 | 00:00:00 | | 2000-07-28 | 93,12 | 17.935.200 | 96,87 | 89,06 | 90,56 | 00:00:00 | | 2000-07-31 | 98,19 | 10.191.800 | 98,50 | 88,75 | 94,75 | 00:00:00 | | 2000-08-01 | 93,00 | 9.710.000 | 98,87 | 91,56 | 97,69 | 00:00:00 | | 2000-08-02 | 97,44 | 12.661.400 | 101,31 | 94,06 | 94,72 | 00:00:00 | | 2000-08-03 | 103,25 | 16.174.200 | 103,50 | 90,94 | 91,50 | 00:00:00 | | 2000-08-04 | 97,06 | 13.083.000 | 104,19 | 94,94 | 104,19 | 00:00:00 | | 2000-08-07 | 101,87 | 7.755.400 | 103,12 | 95,37 | 96,91 | 00:00:00 | | 2000-08-08 | 103,56 | 7.667.800 | 104,50 | 100,50 | 101,00 | 00:00:00 | | 2000-08-09 | 104,94 | 10.592.000 | 107,94 | 104,12 | 104,69 | 00:00:00 | | 2000-08-10 | 108,37 | 10.125.600 | 109,00 | 102,25 | 104,50 | 00:00:00 | | 2000-08-11 | 55,00 | 4.830.200 | 55,38 | 51,63 | 53,63 | 00:00:00 | | 2000-08-14 | 56,56 | 7.066.000 | 56,69 | 53,00 | 55,00 | 00:00:00 | | 2000-08-15 | 57,94 | 5.121.200 | 58,81 | 56,38 | 57,00 | 00:00:00 | | 2000-08-16 | 59,75 | 8.152.000 | 61,81 | 58,63 | 58,69 | 00:00:00 | | 2000-08-17 | 64,12 | 8.163.600 | 64,25 | 58,56 | 58,63 | 00:00:00 | | 2000-08-18 | 64,00 | 6.418.700 | 65,69 | 62,19 | 64,25 | 00:00:00 | | 2000-08-21 | 61,56 | 6.258.300 | 65,25 | 60,19 | 64,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
