|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 31,24 | 5.009.300 | 32,36 | 31,06 | 32,34 | 00:00:00 | | 2001-08-06 | 31,92 | 4.840.000 | 32,08 | 30,75 | 30,86 | 00:00:00 | | 2001-08-07 | 31,51 | 6.709.300 | 31,67 | 29,85 | 31,09 | 00:00:00 | | 2001-08-08 | 29,51 | 8.535.500 | 32,16 | 28,72 | 31,30 | 00:00:00 | | 2001-08-09 | 29,87 | 7.381.700 | 30,15 | 28,76 | 29,40 | 00:00:00 | | 2001-08-10 | 29,81 | 5.003.700 | 30,05 | 28,62 | 29,87 | 00:00:00 | | 2001-08-13 | 30,65 | 4.888.300 | 31,24 | 29,36 | 30,12 | 00:00:00 | | 2001-08-14 | 30,37 | 4.767.700 | 31,08 | 30,20 | 30,93 | 00:00:00 | | 2001-08-15 | 28,93 | 5.669.900 | 30,75 | 28,71 | 30,34 | 00:00:00 | | 2001-08-16 | 29,45 | 7.677.500 | 29,48 | 27,94 | 28,51 | 00:00:00 | | 2001-08-17 | 28,08 | 6.982.400 | 28,66 | 27,84 | 28,15 | 00:00:00 | | 2001-08-20 | 28,34 | 3.841.600 | 28,89 | 27,80 | 28,01 | 00:00:00 | | 2001-08-21 | 26,48 | 6.041.500 | 28,50 | 26,44 | 28,40 | 00:00:00 | | 2001-08-22 | 28,74 | 6.060.100 | 28,84 | 26,78 | 26,95 | 00:00:00 | | 2001-08-23 | 28,13 | 5.709.200 | 29,36 | 28,10 | 28,53 | 00:00:00 | | 2001-08-24 | 29,61 | 6.410.300 | 30,30 | 28,50 | 28,91 | 00:00:00 | | 2001-08-27 | 30,22 | 4.325.300 | 30,41 | 29,25 | 29,65 | 00:00:00 | | 2001-08-28 | 29,96 | 8.528.100 | 31,05 | 29,55 | 30,45 | 00:00:00 | | 2001-08-29 | 28,05 | 7.444.400 | 30,52 | 27,78 | 30,07 | 00:00:00 | | 2001-08-30 | 27,60 | 7.282.200 | 28,60 | 26,99 | 27,76 | 00:00:00 | | 2001-08-31 | 28,40 | 5.496.800 | 28,97 | 27,20 | 27,25 | 00:00:00 | | 2001-09-04 | 27,84 | 6.852.800 | 29,83 | 27,75 | 28,26 | 00:00:00 | | 2001-09-05 | 28,02 | 10.217.900 | 28,60 | 26,75 | 28,12 | 00:00:00 | | 2001-09-06 | 26,98 | 8.213.600 | 28,75 | 26,92 | 27,52 | 00:00:00 | | 2001-09-07 | 26,91 | 7.869.800 | 28,10 | 26,35 | 26,35 | 00:00:00 | | 2001-09-10 | 26,21 | 7.475.700 | 27,39 | 25,95 | 26,76 | 00:00:00 | | 2001-09-17 | 22,80 | 8.183.800 | 25,20 | 22,73 | 25,01 | 00:00:00 | | 2001-09-18 | 21,70 | 6.660.600 | 23,48 | 21,53 | 23,01 | 00:00:00 | | 2001-09-19 | 20,60 | 11.633.000 | 22,52 | 19,07 | 22,00 | 00:00:00 | | 2001-09-20 | 19,28 | 9.391.200 | 21,35 | 19,25 | 19,95 | 00:00:00 | | 2001-09-21 | 17,92 | 12.405.000 | 18,82 | 17,01 | 17,05 | 00:00:00 | | 2001-09-24 | 19,29 | 9.282.400 | 19,36 | 18,03 | 18,90 | 00:00:00 | | 2001-09-25 | 18,52 | 9.909.600 | 19,94 | 17,70 | 19,14 | 00:00:00 | | 2001-09-26 | 16,38 | 10.709.200 | 18,66 | 16,30 | 18,66 | 00:00:00 | | 2001-09-27 | 15,77 | 15.162.200 | 16,50 | 14,66 | 16,32 | 00:00:00 | | 2001-09-28 | 16,38 | 12.626.600 | 16,85 | 15,62 | 16,40 | 00:00:00 | | 2001-10-01 | 15,75 | 8.872.200 | 17,01 | 15,40 | 16,91 | 00:00:00 | | 2001-10-02 | 15,38 | 8.828.500 | 16,25 | 15,15 | 15,92 | 00:00:00 | | 2001-10-03 | 17,94 | 14.224.600 | 18,23 | 14,94 | 15,01 | 00:00:00 | | 2001-10-04 | 18,67 | 13.272.400 | 19,30 | 17,45 | 18,16 | 00:00:00 | | 2001-10-05 | 18,94 | 7.672.000 | 19,51 | 17,94 | 18,60 | 00:00:00 | | 2001-10-08 | 20,26 | 7.180.700 | 20,94 | 18,16 | 18,48 | 00:00:00 | | 2001-10-09 | 19,19 | 4.706.100 | 20,17 | 19,02 | 20,17 | 00:00:00 | | 2001-10-10 | 20,93 | 7.009.600 | 21,06 | 19,02 | 19,17 | 00:00:00 | | 2001-10-11 | 23,28 | 8.529.800 | 23,31 | 21,00 | 21,38 | 00:00:00 | | 2001-10-12 | 23,15 | 8.280.600 | 23,32 | 21,66 | 22,76 | 00:00:00 | | 2001-10-15 | 20,46 | 13.499.200 | 21,90 | 20,15 | 21,57 | 00:00:00 | | 2001-10-16 | 21,13 | 7.413.000 | 21,25 | 19,88 | 20,43 | 00:00:00 | | 2001-10-17 | 19,34 | 10.317.500 | 21,99 | 19,21 | 21,95 | 00:00:00 | | 2001-10-18 | 18,50 | 6.463.000 | 19,56 | 18,02 | 19,35 | 00:00:00 | | 2001-10-19 | 18,83 | 5.981.300 | 19,08 | 17,82 | 17,83 | 00:00:00 | | 2001-10-22 | 19,98 | 9.228.800 | 20,10 | 18,21 | 18,79 | 00:00:00 | | 2001-10-23 | 20,20 | 12.041.100 | 20,90 | 19,09 | 19,20 | 00:00:00 | | 2001-10-24 | 21,09 | 5.837.500 | 21,13 | 19,96 | 20,20 | 00:00:00 | | 2001-10-25 | 22,10 | 10.475.300 | 22,20 | 19,92 | 20,30 | 00:00:00 | | 2001-10-26 | 21,85 | 8.980.500 | 22,85 | 21,56 | 21,86 | 00:00:00 | | 2001-10-29 | 20,50 | 8.599.700 | 22,01 | 20,50 | 21,69 | 00:00:00 | | 2001-10-30 | 19,56 | 7.545.500 | 20,39 | 19,16 | 20,35 | 00:00:00 | | 2001-10-31 | 20,20 | 9.123.900 | 21,78 | 20,15 | 20,36 | 00:00:00 | | 2001-11-01 | 21,42 | 6.903.700 | 21,85 | 20,17 | 20,44 | 00:00:00 | | 2001-11-02 | 22,65 | 9.227.000 | 22,76 | 21,12 | 21,30 | 00:00:00 | | 2001-11-05 | 24,47 | 10.606.100 | 24,99 | 23,05 | 23,17 | 00:00:00 | | 2001-11-06 | 25,47 | 11.089.500 | 25,50 | 23,69 | 24,09 | 00:00:00 | | 2001-11-07 | 24,56 | 8.420.400 | 25,45 | 24,19 | 25,12 | 00:00:00 | | 2001-11-08 | 23,05 | 11.241.800 | 25,75 | 22,63 | 25,00 | 00:00:00 | | 2001-11-09 | 23,62 | 5.723.300 | 23,97 | 22,75 | 23,30 | 00:00:00 | | 2001-11-12 | 24,53 | 5.350.400 | 24,76 | 22,68 | 24,14 | 00:00:00 | | 2001-11-13 | 25,00 | 6.046.900 | 25,73 | 24,17 | 25,44 | 00:00:00 | | 2001-11-14 | 24,73 | 5.531.800 | 25,90 | 24,14 | 25,34 | 00:00:00 | | 2001-11-15 | 24,75 | 5.175.800 | 25,35 | 24,18 | 24,42 | 00:00:00 | | 2001-11-16 | 25,05 | 5.861.300 | 25,44 | 24,61 | 25,44 | 00:00:00 | | 2001-11-19 | 24,54 | 5.767.600 | 25,45 | 23,95 | 25,29 | 00:00:00 | | 2001-11-20 | 22,87 | 4.837.900 | 24,51 | 22,80 | 24,40 | 00:00:00 | | 2001-11-21 | 23,32 | 5.513.600 | 23,87 | 22,88 | 22,90 | 00:00:00 | | 2001-11-23 | 23,32 | 2.205.300 | 23,38 | 22,75 | 23,38 | 00:00:00 | | 2001-11-26 | 24,21 | 6.706.000 | 24,33 | 23,34 | 23,45 | 00:00:00 | | 2001-11-27 | 23,66 | 8.355.000 | 24,79 | 23,14 | 24,08 | 00:00:00 | | 2001-11-28 | 21,83 | 10.044.800 | 23,55 | 21,78 | 23,50 | 00:00:00 | | 2001-11-29 | 23,47 | 8.746.600 | 23,50 | 22,15 | 22,29 | 00:00:00 | | 2001-11-30 | 22,76 | 5.207.800 | 23,45 | 22,61 | 23,20 | 00:00:00 | | 2001-12-03 | 22,49 | 5.646.300 | 23,28 | 22,29 | 22,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
