|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 22,49 | 5.646.300 | 23,28 | 22,29 | 22,60 | 00:00:00 | | 2001-12-04 | 24,32 | 5.062.400 | 24,35 | 22,70 | 22,90 | 00:00:00 | | 2001-12-05 | 26,98 | 12.400.500 | 26,99 | 24,40 | 24,61 | 00:00:00 | | 2001-12-06 | 26,67 | 8.190.300 | 27,59 | 26,14 | 26,96 | 00:00:00 | | 2001-12-07 | 25,08 | 9.502.800 | 27,15 | 24,37 | 26,78 | 00:00:00 | | 2001-12-10 | 24,14 | 7.447.700 | 25,54 | 24,02 | 24,81 | 00:00:00 | | 2001-12-11 | 24,56 | 6.780.800 | 25,55 | 24,42 | 24,57 | 00:00:00 | | 2001-12-12 | 24,83 | 4.371.800 | 25,24 | 23,93 | 24,57 | 00:00:00 | | 2001-12-13 | 22,66 | 8.005.900 | 24,24 | 22,66 | 24,08 | 00:00:00 | | 2001-12-14 | 23,25 | 5.667.400 | 23,66 | 22,60 | 22,68 | 00:00:00 | | 2001-12-17 | 23,37 | 5.430.600 | 23,93 | 22,98 | 23,20 | 00:00:00 | | 2001-12-18 | 24,27 | 7.135.200 | 24,75 | 23,35 | 23,66 | 00:00:00 | | 2001-12-19 | 22,30 | 10.915.700 | 23,82 | 22,20 | 23,81 | 00:00:00 | | 2001-12-20 | 19,82 | 17.401.600 | 22,12 | 19,70 | 21,90 | 00:00:00 | | 2001-12-21 | 21,50 | 14.177.200 | 21,62 | 20,10 | 20,46 | 00:00:00 | | 2001-12-24 | 21,32 | 2.516.400 | 21,68 | 21,19 | 21,52 | 00:00:00 | | 2001-12-26 | 21,19 | 3.332.800 | 22,26 | 21,02 | 21,45 | 00:00:00 | | 2001-12-27 | 21,22 | 3.225.400 | 21,86 | 21,05 | 21,30 | 00:00:00 | | 2001-12-28 | 22,40 | 4.522.200 | 22,48 | 21,47 | 21,65 | 00:00:00 | | 2001-12-31 | 21,22 | 3.961.600 | 22,26 | 21,20 | 22,07 | 00:00:00 | | 2002-01-02 | 22,39 | 6.357.700 | 22,41 | 21,25 | 22,15 | 00:00:00 | | 2002-01-03 | 24,88 | 10.953.300 | 24,90 | 22,57 | 22,57 | 00:00:00 | | 2002-01-04 | 24,70 | 9.434.400 | 25,62 | 23,79 | 25,12 | 00:00:00 | | 2002-01-07 | 23,90 | 4.736.300 | 25,13 | 23,39 | 24,81 | 00:00:00 | | 2002-01-08 | 24,92 | 14.296.800 | 25,95 | 24,17 | 24,85 | 00:00:00 | | 2002-01-09 | 25,29 | 9.064.400 | 26,18 | 24,76 | 25,23 | 00:00:00 | | 2002-01-10 | 24,89 | 5.138.200 | 25,32 | 24,50 | 25,29 | 00:00:00 | | 2002-01-11 | 24,20 | 4.783.100 | 25,56 | 24,20 | 25,14 | 00:00:00 | | 2002-01-14 | 24,17 | 5.668.500 | 24,74 | 23,52 | 24,25 | 00:00:00 | | 2002-01-15 | 24,20 | 4.822.700 | 24,75 | 23,55 | 24,38 | 00:00:00 | | 2002-01-16 | 23,13 | 6.062.600 | 24,38 | 23,10 | 23,56 | 00:00:00 | | 2002-01-17 | 24,36 | 6.541.300 | 24,36 | 23,11 | 23,50 | 00:00:00 | | 2002-01-18 | 23,01 | 7.473.400 | 23,55 | 22,80 | 23,16 | 00:00:00 | | 2002-01-22 | 22,00 | 5.823.600 | 23,40 | 21,85 | 23,19 | 00:00:00 | | 2002-01-23 | 23,22 | 7.019.000 | 23,30 | 21,85 | 21,90 | 00:00:00 | | 2002-01-24 | 23,82 | 6.629.400 | 24,22 | 23,23 | 23,38 | 00:00:00 | | 2002-01-25 | 24,08 | 4.213.100 | 24,36 | 23,15 | 23,44 | 00:00:00 | | 2002-01-28 | 24,90 | 5.854.600 | 25,10 | 23,99 | 24,35 | 00:00:00 | | 2002-01-29 | 24,11 | 6.075.300 | 25,53 | 23,90 | 25,27 | 00:00:00 | | 2002-01-30 | 25,48 | 6.379.000 | 25,50 | 23,82 | 24,46 | 00:00:00 | | 2002-01-31 | 25,12 | 5.773.900 | 25,82 | 24,65 | 25,46 | 00:00:00 | | 2002-02-01 | 25,00 | 5.174.500 | 25,63 | 24,43 | 25,17 | 00:00:00 | | 2002-02-04 | 24,53 | 5.144.600 | 25,49 | 24,35 | 25,20 | 00:00:00 | | 2002-02-05 | 23,49 | 6.961.700 | 24,50 | 23,20 | 24,41 | 00:00:00 | | 2002-02-06 | 23,19 | 7.320.300 | 24,15 | 22,64 | 24,12 | 00:00:00 | | 2002-02-07 | 22,98 | 6.283.300 | 23,88 | 22,60 | 23,14 | 00:00:00 | | 2002-02-08 | 23,45 | 6.183.700 | 23,53 | 22,24 | 23,16 | 00:00:00 | | 2002-02-11 | 23,99 | 6.056.800 | 24,10 | 22,81 | 23,50 | 00:00:00 | | 2002-02-12 | 23,51 | 3.900.900 | 24,20 | 23,25 | 23,60 | 00:00:00 | | 2002-02-13 | 23,42 | 7.540.500 | 24,10 | 22,95 | 23,70 | 00:00:00 | | 2002-02-14 | 23,92 | 6.552.200 | 24,46 | 23,40 | 23,55 | 00:00:00 | | 2002-02-15 | 23,44 | 4.299.900 | 24,38 | 23,37 | 24,14 | 00:00:00 | | 2002-02-19 | 22,10 | 7.747.500 | 23,51 | 21,89 | 23,17 | 00:00:00 | | 2002-02-20 | 22,18 | 9.091.100 | 22,27 | 20,80 | 22,25 | 00:00:00 | | 2002-02-21 | 19,82 | 11.455.200 | 21,85 | 19,76 | 21,85 | 00:00:00 | | 2002-02-22 | 19,87 | 13.821.600 | 20,49 | 19,28 | 20,41 | 00:00:00 | | 2002-02-25 | 21,59 | 8.677.600 | 21,88 | 20,08 | 20,10 | 00:00:00 | | 2002-02-26 | 20,81 | 9.005.500 | 21,80 | 20,53 | 21,79 | 00:00:00 | | 2002-02-27 | 19,99 | 15.401.600 | 21,26 | 19,89 | 21,10 | 00:00:00 | | 2002-02-28 | 19,07 | 12.701.800 | 20,10 | 18,81 | 19,85 | 00:00:00 | | 2002-03-01 | 20,76 | 10.027.900 | 20,88 | 19,25 | 19,25 | 00:00:00 | | 2002-03-04 | 22,51 | 9.170.900 | 22,73 | 20,75 | 20,96 | 00:00:00 | | 2002-03-05 | 23,22 | 10.792.300 | 23,75 | 22,38 | 22,55 | 00:00:00 | | 2002-03-06 | 22,59 | 9.117.700 | 23,18 | 21,93 | 23,04 | 00:00:00 | | 2002-03-07 | 23,13 | 7.652.900 | 23,50 | 22,35 | 23,09 | 00:00:00 | | 2002-03-08 | 24,81 | 12.096.300 | 25,00 | 23,52 | 23,79 | 00:00:00 | | 2002-03-11 | 23,84 | 6.416.300 | 24,47 | 23,62 | 24,06 | 00:00:00 | | 2002-03-12 | 23,16 | 5.668.100 | 23,18 | 22,50 | 23,15 | 00:00:00 | | 2002-03-13 | 22,18 | 5.983.400 | 22,70 | 21,92 | 22,46 | 00:00:00 | | 2002-03-14 | 22,35 | 4.258.400 | 23,04 | 22,14 | 22,14 | 00:00:00 | | 2002-03-15 | 22,63 | 5.571.300 | 22,85 | 22,00 | 22,60 | 00:00:00 | | 2002-03-18 | 22,67 | 8.099.900 | 23,65 | 22,43 | 22,99 | 00:00:00 | | 2002-03-19 | 23,20 | 6.067.300 | 23,74 | 22,55 | 22,89 | 00:00:00 | | 2002-03-20 | 22,24 | 4.272.300 | 22,94 | 22,18 | 22,70 | 00:00:00 | | 2002-03-21 | 22,61 | 5.393.000 | 22,70 | 21,80 | 22,33 | 00:00:00 | | 2002-03-22 | 22,37 | 3.310.100 | 23,00 | 22,10 | 22,50 | 00:00:00 | | 2002-03-25 | 21,27 | 3.870.900 | 22,83 | 21,23 | 22,30 | 00:00:00 | | 2002-03-26 | 21,89 | 4.593.000 | 22,20 | 21,03 | 21,04 | 00:00:00 | | 2002-03-27 | 21,52 | 3.785.300 | 21,87 | 21,10 | 21,81 | 00:00:00 | | 2002-03-28 | 21,87 | 3.134.400 | 22,30 | 21,76 | 21,95 | 00:00:00 | | 2002-04-01 | 22,92 | 6.712.800 | 23,23 | 20,96 | 21,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
