|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 61,56 | 6.258.300 | 65,25 | 60,19 | 64,37 | 00:00:00 | | 2000-08-22 | 61,63 | 4.085.900 | 63,31 | 60,75 | 61,38 | 00:00:00 | | 2000-08-23 | 64,44 | 4.071.400 | 64,75 | 60,31 | 60,69 | 00:00:00 | | 2000-08-24 | 63,44 | 3.450.600 | 64,94 | 63,00 | 63,31 | 00:00:00 | | 2000-08-25 | 63,06 | 2.710.600 | 64,94 | 62,50 | 64,06 | 00:00:00 | | 2000-08-28 | 62,00 | 3.328.200 | 64,75 | 61,50 | 63,09 | 00:00:00 | | 2000-08-29 | 62,06 | 2.664.700 | 63,88 | 61,06 | 62,25 | 00:00:00 | | 2000-08-30 | 60,38 | 4.930.200 | 61,19 | 59,63 | 61,06 | 00:00:00 | | 2000-08-31 | 64,81 | 5.298.900 | 65,06 | 60,81 | 60,81 | 00:00:00 | | 2000-09-01 | 61,84 | 6.767.500 | 67,12 | 61,50 | 64,44 | 00:00:00 | | 2000-09-05 | 59,06 | 4.896.200 | 62,25 | 59,00 | 62,25 | 00:00:00 | | 2000-09-06 | 55,75 | 8.143.100 | 58,69 | 55,25 | 58,56 | 00:00:00 | | 2000-09-07 | 58,13 | 6.020.500 | 58,50 | 56,13 | 56,44 | 00:00:00 | | 2000-09-08 | 54,25 | 5.773.300 | 57,56 | 54,00 | 57,38 | 00:00:00 | | 2000-09-11 | 54,56 | 6.976.300 | 57,13 | 51,63 | 53,63 | 00:00:00 | | 2000-09-12 | 52,44 | 5.364.000 | 56,31 | 52,25 | 55,56 | 00:00:00 | | 2000-09-13 | 54,00 | 6.657.600 | 56,13 | 51,88 | 51,98 | 00:00:00 | | 2000-09-14 | 53,13 | 4.731.100 | 55,98 | 52,50 | 55,25 | 00:00:00 | | 2000-09-15 | 52,06 | 7.367.800 | 54,50 | 51,75 | 53,00 | 00:00:00 | | 2000-09-18 | 49,75 | 7.765.100 | 54,00 | 49,25 | 51,94 | 00:00:00 | | 2000-09-19 | 52,44 | 7.428.900 | 53,75 | 50,75 | 51,45 | 00:00:00 | | 2000-09-20 | 55,88 | 7.487.800 | 56,31 | 52,13 | 52,63 | 00:00:00 | | 2000-09-21 | 54,31 | 4.653.100 | 56,69 | 52,81 | 55,44 | 00:00:00 | | 2000-09-22 | 52,38 | 13.399.000 | 53,44 | 48,44 | 48,63 | 00:00:00 | | 2000-09-25 | 46,19 | 12.068.300 | 54,38 | 45,63 | 53,00 | 00:00:00 | | 2000-09-26 | 47,81 | 8.260.300 | 50,23 | 46,75 | 47,69 | 00:00:00 | | 2000-09-27 | 48,13 | 9.550.200 | 52,19 | 47,81 | 49,69 | 00:00:00 | | 2000-09-28 | 50,38 | 12.381.600 | 52,00 | 46,25 | 48,44 | 00:00:00 | | 2000-09-29 | 47,75 | 5.703.000 | 50,75 | 47,69 | 49,88 | 00:00:00 | | 2000-10-02 | 46,44 | 8.022.300 | 50,75 | 45,94 | 49,63 | 00:00:00 | | 2000-10-03 | 46,44 | 6.657.600 | 49,63 | 46,25 | 47,72 | 00:00:00 | | 2000-10-04 | 51,06 | 10.284.200 | 51,25 | 45,25 | 46,63 | 00:00:00 | | 2000-10-05 | 47,88 | 10.137.800 | 51,38 | 46,56 | 50,00 | 00:00:00 | | 2000-10-06 | 44,31 | 14.327.500 | 48,19 | 42,25 | 47,56 | 00:00:00 | | 2000-10-09 | 40,88 | 14.477.400 | 43,88 | 39,56 | 43,84 | 00:00:00 | | 2000-10-10 | 29,81 | 74.226.100 | 32,38 | 28,25 | 31,31 | 00:00:00 | | 2000-10-11 | 30,69 | 21.705.300 | 32,06 | 28,19 | 28,37 | 00:00:00 | | 2000-10-12 | 28,12 | 14.468.800 | 33,13 | 27,62 | 33,13 | 00:00:00 | | 2000-10-13 | 32,94 | 13.995.000 | 33,00 | 28,31 | 28,37 | 00:00:00 | | 2000-10-16 | 32,44 | 16.359.900 | 35,25 | 29,75 | 33,25 | 00:00:00 | | 2000-10-17 | 30,37 | 28.677.600 | 33,94 | 29,62 | 33,75 | 00:00:00 | | 2000-10-18 | 34,63 | 17.313.100 | 36,38 | 28,87 | 29,00 | 00:00:00 | | 2000-10-19 | 41,05 | 12.246.400 | 41,13 | 37,50 | 38,00 | 00:00:00 | | 2000-10-20 | 39,19 | 10.180.300 | 40,88 | 37,13 | 39,88 | 00:00:00 | | 2000-10-23 | 39,56 | 6.332.000 | 42,50 | 38,50 | 39,25 | 00:00:00 | | 2000-10-24 | 35,38 | 10.341.300 | 38,56 | 34,81 | 38,56 | 00:00:00 | | 2000-10-25 | 32,31 | 9.252.400 | 34,75 | 31,44 | 34,00 | 00:00:00 | | 2000-10-26 | 36,38 | 12.252.800 | 36,75 | 32,06 | 33,19 | 00:00:00 | | 2000-10-27 | 35,38 | 6.800.000 | 38,38 | 34,38 | 36,25 | 00:00:00 | | 2000-10-30 | 37,00 | 6.530.000 | 37,94 | 34,88 | 35,00 | 00:00:00 | | 2000-10-31 | 40,94 | 10.377.900 | 42,00 | 38,06 | 38,19 | 00:00:00 | | 2000-11-01 | 32,56 | 26.602.000 | 35,63 | 32,06 | 33,25 | 00:00:00 | | 2000-11-02 | 32,50 | 16.281.800 | 34,25 | 32,38 | 34,25 | 00:00:00 | | 2000-11-03 | 32,69 | 7.373.800 | 33,50 | 31,75 | 33,19 | 00:00:00 | | 2000-11-06 | 33,31 | 6.124.700 | 33,94 | 32,50 | 32,56 | 00:00:00 | | 2000-11-07 | 30,44 | 21.469.200 | 31,12 | 29,00 | 30,69 | 00:00:00 | | 2000-11-08 | 28,44 | 8.756.400 | 31,42 | 28,37 | 31,31 | 00:00:00 | | 2000-11-09 | 28,94 | 11.933.000 | 29,50 | 26,50 | 27,31 | 00:00:00 | | 2000-11-10 | 27,00 | 10.330.100 | 28,87 | 26,75 | 28,62 | 00:00:00 | | 2000-11-13 | 28,25 | 12.130.900 | 30,12 | 26,19 | 26,25 | 00:00:00 | | 2000-11-14 | 31,62 | 11.526.700 | 32,13 | 28,75 | 29,87 | 00:00:00 | | 2000-11-15 | 32,63 | 7.782.500 | 33,50 | 31,00 | 31,69 | 00:00:00 | | 2000-11-16 | 30,06 | 5.775.700 | 32,00 | 29,87 | 31,37 | 00:00:00 | | 2000-11-17 | 30,37 | 6.685.100 | 32,38 | 29,50 | 30,37 | 00:00:00 | | 2000-11-20 | 30,12 | 9.295.600 | 32,00 | 27,06 | 28,12 | 00:00:00 | | 2000-11-21 | 28,37 | 7.017.200 | 30,06 | 28,00 | 30,06 | 00:00:00 | | 2000-11-22 | 28,50 | 6.489.700 | 30,62 | 28,37 | 28,44 | 00:00:00 | | 2000-11-24 | 31,19 | 2.655.300 | 31,56 | 29,12 | 29,19 | 00:00:00 | | 2000-11-27 | 27,31 | 10.404.200 | 30,12 | 27,00 | 29,72 | 00:00:00 | | 2000-11-28 | 25,91 | 9.472.800 | 28,31 | 25,56 | 27,72 | 00:00:00 | | 2000-11-29 | 25,94 | 9.827.200 | 27,25 | 24,87 | 26,12 | 00:00:00 | | 2000-11-30 | 23,94 | 34.367.500 | 24,81 | 19,62 | 19,62 | 00:00:00 | | 2000-12-01 | 26,00 | 10.744.400 | 27,00 | 24,06 | 25,50 | 00:00:00 | | 2000-12-04 | 27,50 | 6.839.000 | 28,37 | 24,75 | 25,75 | 00:00:00 | | 2000-12-05 | 30,12 | 11.851.600 | 30,31 | 27,56 | 27,87 | 00:00:00 | | 2000-12-06 | 27,19 | 8.377.500 | 30,12 | 27,00 | 29,25 | 00:00:00 | | 2000-12-07 | 27,12 | 5.557.700 | 27,87 | 25,55 | 26,69 | 00:00:00 | | 2000-12-08 | 29,37 | 7.122.900 | 30,12 | 28,44 | 29,00 | 00:00:00 | | 2000-12-11 | 29,69 | 7.761.100 | 30,62 | 28,37 | 29,37 | 00:00:00 | | 2000-12-12 | 27,81 | 3.576.300 | 29,50 | 27,81 | 29,44 | 00:00:00 | | 2000-12-13 | 26,50 | 5.884.900 | 28,62 | 25,37 | 28,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
