|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 26,50 | 5.884.900 | 28,62 | 25,37 | 28,50 | 00:00:00 | | 2000-12-14 | 25,19 | 7.170.100 | 27,12 | 25,12 | 26,06 | 00:00:00 | | 2000-12-15 | 25,25 | 12.152.300 | 26,37 | 24,06 | 24,50 | 00:00:00 | | 2000-12-18 | 26,12 | 6.582.700 | 27,37 | 25,12 | 25,67 | 00:00:00 | | 2000-12-19 | 24,94 | 7.949.600 | 28,94 | 24,62 | 26,69 | 00:00:00 | | 2000-12-20 | 24,62 | 6.686.100 | 26,50 | 24,06 | 24,37 | 00:00:00 | | 2000-12-21 | 25,19 | 7.448.300 | 29,12 | 24,44 | 24,94 | 00:00:00 | | 2000-12-22 | 27,56 | 8.174.000 | 28,25 | 25,87 | 26,12 | 00:00:00 | | 2000-12-26 | 26,37 | 3.920.700 | 28,00 | 25,94 | 27,25 | 00:00:00 | | 2000-12-27 | 28,00 | 6.926.100 | 29,62 | 26,19 | 26,19 | 00:00:00 | | 2000-12-28 | 29,25 | 7.115.500 | 30,25 | 27,94 | 27,94 | 00:00:00 | | 2000-12-29 | 26,31 | 7.734.800 | 29,87 | 25,87 | 29,19 | 00:00:00 | | 2001-01-02 | 25,56 | 7.133.900 | 27,50 | 23,87 | 26,37 | 00:00:00 | | 2001-01-03 | 32,00 | 14.428.800 | 33,50 | 23,44 | 23,61 | 00:00:00 | | 2001-01-04 | 29,56 | 9.236.000 | 31,50 | 29,12 | 30,69 | 00:00:00 | | 2001-01-05 | 29,31 | 9.019.100 | 30,44 | 28,44 | 30,12 | 00:00:00 | | 2001-01-08 | 29,37 | 6.599.000 | 29,50 | 27,37 | 29,00 | 00:00:00 | | 2001-01-09 | 28,87 | 6.635.700 | 30,94 | 28,69 | 29,94 | 00:00:00 | | 2001-01-10 | 31,37 | 10.903.700 | 31,87 | 27,94 | 28,12 | 00:00:00 | | 2001-01-11 | 34,31 | 11.911.800 | 34,69 | 30,37 | 30,80 | 00:00:00 | | 2001-01-12 | 32,06 | 11.702.200 | 34,44 | 30,56 | 33,69 | 00:00:00 | | 2001-01-16 | 29,87 | 7.107.800 | 31,87 | 28,94 | 31,50 | 00:00:00 | | 2001-01-17 | 31,19 | 13.126.300 | 33,25 | 30,44 | 31,81 | 00:00:00 | | 2001-01-18 | 32,25 | 13.209.900 | 32,81 | 28,87 | 30,00 | 00:00:00 | | 2001-01-19 | 29,81 | 18.317.600 | 33,06 | 29,37 | 32,88 | 00:00:00 | | 2001-01-22 | 28,94 | 6.095.100 | 30,12 | 28,50 | 29,69 | 00:00:00 | | 2001-01-23 | 30,37 | 10.083.200 | 30,69 | 28,66 | 29,03 | 00:00:00 | | 2001-01-24 | 31,00 | 6.818.000 | 31,56 | 29,75 | 29,75 | 00:00:00 | | 2001-01-25 | 29,69 | 6.875.600 | 31,25 | 29,00 | 30,62 | 00:00:00 | | 2001-01-26 | 29,12 | 8.238.700 | 29,75 | 26,87 | 28,87 | 00:00:00 | | 2001-01-29 | 29,44 | 6.569.000 | 30,50 | 27,56 | 29,19 | 00:00:00 | | 2001-01-30 | 28,87 | 7.273.100 | 30,87 | 28,50 | 29,75 | 00:00:00 | | 2001-01-31 | 30,25 | 11.742.600 | 32,75 | 30,00 | 31,69 | 00:00:00 | | 2001-02-01 | 31,44 | 10.337.900 | 33,00 | 29,81 | 30,19 | 00:00:00 | | 2001-02-02 | 29,69 | 6.694.800 | 32,13 | 29,50 | 32,13 | 00:00:00 | | 2001-02-05 | 28,25 | 5.426.300 | 29,44 | 27,50 | 28,87 | 00:00:00 | | 2001-02-06 | 27,75 | 6.448.500 | 29,81 | 27,56 | 28,12 | 00:00:00 | | 2001-02-07 | 26,69 | 7.336.700 | 27,69 | 25,87 | 27,06 | 00:00:00 | | 2001-02-08 | 26,94 | 5.073.100 | 28,19 | 26,50 | 27,41 | 00:00:00 | | 2001-02-09 | 26,87 | 4.520.700 | 27,50 | 26,06 | 26,75 | 00:00:00 | | 2001-02-12 | 27,75 | 4.484.200 | 28,25 | 26,87 | 27,00 | 00:00:00 | | 2001-02-13 | 27,69 | 5.829.200 | 29,44 | 27,62 | 28,37 | 00:00:00 | | 2001-02-14 | 30,00 | 8.653.100 | 30,44 | 27,37 | 28,06 | 00:00:00 | | 2001-02-15 | 30,75 | 11.597.300 | 32,63 | 30,37 | 30,75 | 00:00:00 | | 2001-02-16 | 27,69 | 9.987.800 | 29,50 | 26,50 | 28,50 | 00:00:00 | | 2001-02-20 | 25,87 | 6.702.900 | 28,31 | 25,81 | 27,62 | 00:00:00 | | 2001-02-21 | 25,81 | 6.612.000 | 27,62 | 25,19 | 25,37 | 00:00:00 | | 2001-02-22 | 26,06 | 10.500.100 | 27,12 | 24,87 | 26,37 | 00:00:00 | | 2001-02-23 | 26,31 | 8.284.000 | 26,50 | 24,12 | 26,25 | 00:00:00 | | 2001-02-26 | 25,44 | 6.875.600 | 27,12 | 24,44 | 26,81 | 00:00:00 | | 2001-02-27 | 23,37 | 10.391.500 | 26,00 | 22,81 | 25,12 | 00:00:00 | | 2001-02-28 | 23,12 | 13.460.600 | 24,50 | 21,94 | 22,69 | 00:00:00 | | 2001-03-01 | 25,37 | 12.337.400 | 25,56 | 22,25 | 22,28 | 00:00:00 | | 2001-03-02 | 25,87 | 11.791.500 | 28,37 | 24,50 | 25,06 | 00:00:00 | | 2001-03-05 | 27,12 | 8.906.100 | 28,25 | 26,19 | 26,25 | 00:00:00 | | 2001-03-06 | 29,06 | 10.022.900 | 30,37 | 28,37 | 28,69 | 00:00:00 | | 2001-03-07 | 28,44 | 13.395.200 | 29,56 | 27,75 | 29,56 | 00:00:00 | | 2001-03-08 | 27,81 | 4.901.300 | 28,50 | 27,06 | 28,09 | 00:00:00 | | 2001-03-09 | 25,87 | 8.537.200 | 27,25 | 25,81 | 27,12 | 00:00:00 | | 2001-03-12 | 25,31 | 8.838.300 | 27,06 | 24,50 | 24,92 | 00:00:00 | | 2001-03-13 | 27,44 | 6.753.600 | 27,56 | 25,06 | 26,06 | 00:00:00 | | 2001-03-14 | 27,00 | 6.776.400 | 28,00 | 25,62 | 25,62 | 00:00:00 | | 2001-03-15 | 25,25 | 8.873.900 | 28,25 | 25,06 | 28,12 | 00:00:00 | | 2001-03-16 | 23,19 | 14.352.800 | 24,75 | 22,81 | 23,25 | 00:00:00 | | 2001-03-19 | 25,31 | 7.006.000 | 25,50 | 23,31 | 23,81 | 00:00:00 | | 2001-03-20 | 23,44 | 9.666.500 | 26,62 | 23,37 | 25,62 | 00:00:00 | | 2001-03-21 | 24,19 | 8.463.600 | 25,37 | 23,12 | 23,62 | 00:00:00 | | 2001-03-22 | 26,52 | 14.911.700 | 26,75 | 23,75 | 24,75 | 00:00:00 | | 2001-03-23 | 26,87 | 11.557.800 | 27,62 | 24,75 | 26,87 | 00:00:00 | | 2001-03-26 | 26,31 | 7.529.300 | 27,62 | 26,00 | 27,25 | 00:00:00 | | 2001-03-27 | 25,75 | 7.715.100 | 27,44 | 25,00 | 25,62 | 00:00:00 | | 2001-03-28 | 23,62 | 9.323.800 | 26,44 | 23,31 | 25,12 | 00:00:00 | | 2001-03-29 | 22,37 | 12.535.700 | 24,69 | 21,50 | 23,37 | 00:00:00 | | 2001-03-30 | 21,44 | 11.009.000 | 22,50 | 21,00 | 22,31 | 00:00:00 | | 2001-04-02 | 20,69 | 7.515.900 | 22,62 | 20,00 | 22,25 | 00:00:00 | | 2001-04-03 | 19,69 | 9.395.000 | 21,50 | 19,62 | 20,50 | 00:00:00 | | 2001-04-04 | 19,75 | 14.319.300 | 20,50 | 18,81 | 19,50 | 00:00:00 | | 2001-04-05 | 22,75 | 11.204.000 | 23,81 | 19,87 | 20,50 | 00:00:00 | | 2001-04-06 | 21,44 | 10.229.000 | 22,75 | 21,44 | 22,37 | 00:00:00 | | 2001-04-09 | 21,30 | 10.355.300 | 22,25 | 20,71 | 21,65 | 00:00:00 | | 2001-04-10 | 24,51 | 10.303.100 | 25,10 | 21,75 | 22,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
