|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 24,51 | 10.303.100 | 25,10 | 21,75 | 22,12 | 00:00:00 | | 2001-04-11 | 27,10 | 16.459.800 | 29,13 | 26,36 | 28,61 | 00:00:00 | | 2001-04-12 | 27,72 | 10.316.600 | 28,30 | 25,36 | 26,25 | 00:00:00 | | 2001-04-16 | 26,95 | 7.290.500 | 27,88 | 25,25 | 26,30 | 00:00:00 | | 2001-04-17 | 26,15 | 11.250.300 | 27,71 | 24,99 | 25,80 | 00:00:00 | | 2001-04-18 | 28,63 | 16.548.800 | 31,25 | 27,20 | 27,70 | 00:00:00 | | 2001-04-19 | 30,30 | 20.392.000 | 30,87 | 27,15 | 27,66 | 00:00:00 | | 2001-04-20 | 28,37 | 12.142.200 | 31,20 | 28,30 | 30,71 | 00:00:00 | | 2001-04-23 | 26,70 | 5.513.800 | 27,89 | 26,35 | 27,78 | 00:00:00 | | 2001-04-24 | 26,12 | 4.719.200 | 28,48 | 25,52 | 27,00 | 00:00:00 | | 2001-04-25 | 25,70 | 11.495.700 | 26,50 | 25,10 | 25,93 | 00:00:00 | | 2001-04-26 | 24,26 | 9.314.400 | 26,52 | 24,20 | 26,36 | 00:00:00 | | 2001-04-27 | 25,16 | 11.636.800 | 25,75 | 24,82 | 25,31 | 00:00:00 | | 2001-04-30 | 25,29 | 8.995.300 | 26,97 | 24,95 | 25,75 | 00:00:00 | | 2001-05-01 | 26,65 | 5.927.600 | 26,71 | 24,59 | 25,45 | 00:00:00 | | 2001-05-02 | 27,48 | 9.463.700 | 28,87 | 26,80 | 27,79 | 00:00:00 | | 2001-05-03 | 26,64 | 6.600.400 | 26,94 | 25,52 | 26,54 | 00:00:00 | | 2001-05-04 | 26,92 | 7.366.100 | 27,20 | 25,20 | 25,51 | 00:00:00 | | 2001-05-07 | 26,94 | 5.695.900 | 27,75 | 26,65 | 26,84 | 00:00:00 | | 2001-05-08 | 27,69 | 4.966.800 | 27,91 | 27,00 | 27,25 | 00:00:00 | | 2001-05-09 | 26,65 | 4.865.200 | 27,60 | 26,25 | 27,00 | 00:00:00 | | 2001-05-10 | 26,05 | 5.941.000 | 27,90 | 25,99 | 27,90 | 00:00:00 | | 2001-05-11 | 25,94 | 3.642.600 | 26,88 | 25,47 | 26,43 | 00:00:00 | | 2001-05-14 | 25,11 | 3.949.300 | 25,89 | 24,00 | 25,65 | 00:00:00 | | 2001-05-15 | 25,49 | 6.268.200 | 26,12 | 24,70 | 24,86 | 00:00:00 | | 2001-05-16 | 27,05 | 8.394.500 | 27,53 | 24,65 | 25,50 | 00:00:00 | | 2001-05-17 | 27,84 | 7.128.300 | 28,35 | 26,64 | 26,85 | 00:00:00 | | 2001-05-18 | 27,85 | 4.006.400 | 27,99 | 26,95 | 27,50 | 00:00:00 | | 2001-05-21 | 30,27 | 6.197.900 | 30,33 | 27,77 | 27,97 | 00:00:00 | | 2001-05-22 | 29,89 | 9.661.800 | 30,73 | 29,42 | 30,00 | 00:00:00 | | 2001-05-23 | 27,58 | 5.275.600 | 29,20 | 27,51 | 29,20 | 00:00:00 | | 2001-05-24 | 26,38 | 7.041.900 | 27,56 | 26,12 | 27,54 | 00:00:00 | | 2001-05-25 | 26,05 | 3.698.600 | 26,99 | 26,00 | 26,71 | 00:00:00 | | 2001-05-29 | 24,87 | 5.345.300 | 26,01 | 24,50 | 25,93 | 00:00:00 | | 2001-05-30 | 23,25 | 12.283.500 | 24,61 | 22,67 | 24,61 | 00:00:00 | | 2001-05-31 | 24,00 | 8.778.400 | 24,77 | 23,03 | 23,27 | 00:00:00 | | 2001-06-01 | 25,11 | 8.194.200 | 25,39 | 24,15 | 24,54 | 00:00:00 | | 2001-06-04 | 24,81 | 4.905.400 | 25,59 | 24,44 | 25,28 | 00:00:00 | | 2001-06-05 | 27,25 | 12.588.400 | 28,10 | 25,52 | 25,85 | 00:00:00 | | 2001-06-06 | 26,26 | 11.583.200 | 27,88 | 26,07 | 27,00 | 00:00:00 | | 2001-06-07 | 29,03 | 9.093.600 | 29,12 | 26,04 | 26,05 | 00:00:00 | | 2001-06-08 | 27,89 | 6.392.500 | 29,01 | 27,31 | 29,01 | 00:00:00 | | 2001-06-11 | 26,48 | 3.343.300 | 27,64 | 26,20 | 27,63 | 00:00:00 | | 2001-06-12 | 26,70 | 6.151.300 | 27,65 | 24,76 | 25,94 | 00:00:00 | | 2001-06-13 | 26,14 | 6.330.000 | 28,02 | 26,05 | 27,00 | 00:00:00 | | 2001-06-14 | 25,20 | 5.261.800 | 26,20 | 24,75 | 25,86 | 00:00:00 | | 2001-06-15 | 25,43 | 11.360.300 | 25,75 | 23,83 | 25,00 | 00:00:00 | | 2001-06-18 | 25,71 | 6.451.400 | 26,55 | 25,25 | 25,67 | 00:00:00 | | 2001-06-19 | 26,05 | 8.923.000 | 27,35 | 25,76 | 26,96 | 00:00:00 | | 2001-06-20 | 25,75 | 7.075.300 | 26,01 | 24,58 | 25,83 | 00:00:00 | | 2001-06-21 | 26,33 | 6.275.700 | 26,50 | 24,90 | 25,61 | 00:00:00 | | 2001-06-22 | 25,37 | 5.174.600 | 27,15 | 25,28 | 26,25 | 00:00:00 | | 2001-06-25 | 26,89 | 3.629.600 | 26,95 | 25,80 | 25,99 | 00:00:00 | | 2001-06-26 | 26,99 | 4.652.200 | 27,49 | 25,98 | 26,02 | 00:00:00 | | 2001-06-27 | 26,14 | 9.144.700 | 26,83 | 25,28 | 26,44 | 00:00:00 | | 2001-06-28 | 28,00 | 11.848.100 | 28,60 | 27,32 | 27,54 | 00:00:00 | | 2001-06-29 | 29,00 | 8.861.200 | 30,29 | 27,85 | 27,91 | 00:00:00 | | 2001-07-02 | 29,36 | 4.497.200 | 30,00 | 28,78 | 29,21 | 00:00:00 | | 2001-07-03 | 28,99 | 2.824.200 | 29,95 | 28,70 | 29,10 | 00:00:00 | | 2001-07-05 | 28,15 | 4.219.200 | 28,98 | 28,07 | 28,62 | 00:00:00 | | 2001-07-06 | 26,61 | 5.496.100 | 27,89 | 26,36 | 27,71 | 00:00:00 | | 2001-07-09 | 27,28 | 4.731.500 | 27,71 | 26,40 | 26,65 | 00:00:00 | | 2001-07-10 | 26,99 | 7.618.600 | 28,09 | 26,90 | 27,82 | 00:00:00 | | 2001-07-11 | 28,91 | 9.973.800 | 28,96 | 27,29 | 27,51 | 00:00:00 | | 2001-07-12 | 32,88 | 14.006.700 | 33,60 | 29,65 | 29,86 | 00:00:00 | | 2001-07-13 | 31,16 | 11.304.900 | 33,00 | 31,00 | 32,26 | 00:00:00 | | 2001-07-16 | 29,49 | 8.114.100 | 31,53 | 29,25 | 31,19 | 00:00:00 | | 2001-07-17 | 30,64 | 13.009.700 | 30,65 | 28,64 | 28,94 | 00:00:00 | | 2001-07-18 | 29,25 | 10.705.200 | 31,40 | 29,00 | 29,93 | 00:00:00 | | 2001-07-19 | 30,65 | 10.141.900 | 31,40 | 29,83 | 29,98 | 00:00:00 | | 2001-07-20 | 29,34 | 8.986.100 | 30,16 | 28,85 | 28,90 | 00:00:00 | | 2001-07-23 | 28,76 | 7.105.700 | 30,24 | 28,30 | 29,81 | 00:00:00 | | 2001-07-24 | 27,53 | 14.249.600 | 29,00 | 26,70 | 27,67 | 00:00:00 | | 2001-07-25 | 27,65 | 7.677.900 | 27,87 | 26,45 | 27,78 | 00:00:00 | | 2001-07-26 | 29,96 | 7.866.900 | 30,10 | 27,62 | 27,77 | 00:00:00 | | 2001-07-27 | 30,34 | 6.267.200 | 30,69 | 29,52 | 30,05 | 00:00:00 | | 2001-07-30 | 30,35 | 5.604.800 | 31,05 | 29,56 | 30,34 | 00:00:00 | | 2001-07-31 | 30,06 | 6.661.800 | 30,95 | 29,92 | 30,47 | 00:00:00 | | 2001-08-01 | 32,23 | 13.993.600 | 33,30 | 31,29 | 31,30 | 00:00:00 | | 2001-08-02 | 32,60 | 9.011.900 | 33,33 | 31,40 | 33,33 | 00:00:00 | | 2001-08-03 | 31,24 | 5.009.300 | 32,36 | 31,06 | 32,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
