|
 Altera Corporatio - [Ticker: ALTR] |     | | Last Trade | 31.32 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.33 (+1.01%) | Open | 30.93 | | High | 31.79 | Low | 30.24 | | Volume | 206,689 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 18.66 x 500 - 18.69 x 200 | | Former Close | 30.99 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ALTR quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 4,158,100 | 20.00 | 20.08 | 19.64 | 19.68 | 00:00:00 | | 2005-04-07 | 3,613,900 | 19.64 | 20.14 | 19.60 | 20.10 | 00:00:00 | | 2005-04-08 | 4,182,200 | 20.08 | 20.29 | 20.00 | 20.11 | 00:00:00 | | 2005-04-11 | 5,765,900 | 20.14 | 20.22 | 19.57 | 19.62 | 00:00:00 | | 2005-04-12 | 10,467,500 | 19.57 | 19.65 | 18.84 | 19.48 | 00:00:00 | | 2005-04-13 | 5,293,000 | 19.29 | 19.50 | 19.13 | 19.21 | 00:00:00 | | 2005-04-14 | 5,989,300 | 19.27 | 19.52 | 18.89 | 19.00 | 00:00:00 | | 2005-04-15 | 8,460,600 | 18.85 | 18.93 | 18.21 | 18.28 | 00:00:00 | | 2005-04-18 | 5,669,300 | 18.30 | 18.75 | 18.21 | 18.39 | 00:00:00 | | 2005-04-19 | 6,589,400 | 18.65 | 18.81 | 18.39 | 18.73 | 00:00:00 | | 2005-04-20 | 11,434,400 | 18.93 | 19.19 | 18.79 | 18.98 | 00:00:00 | | 2005-04-21 | 6,708,400 | 19.24 | 19.62 | 19.00 | 19.52 | 00:00:00 | | 2005-04-22 | 10,538,200 | 19.07 | 19.35 | 18.95 | 19.01 | 00:00:00 | | 2005-04-25 | 6,570,400 | 19.26 | 19.34 | 19.07 | 19.25 | 00:00:00 | | 2005-04-26 | 21,478,500 | 19.70 | 21.19 | 19.60 | 20.60 | 00:00:00 | | 2005-04-27 | 6,795,100 | 20.43 | 20.94 | 20.29 | 20.68 | 00:00:00 | | 2005-04-28 | 6,732,100 | 20.57 | 21.00 | 20.39 | 20.53 | 00:00:00 | | 2005-04-29 | 6,534,200 | 20.65 | 20.82 | 20.12 | 20.73 | 00:00:00 | | 2005-05-02 | 4,129,600 | 20.76 | 20.82 | 20.50 | 20.62 | 00:00:00 | | 2005-05-03 | 5,056,600 | 20.62 | 20.84 | 20.44 | 20.57 | 00:00:00 | | 2005-05-04 | 5,341,700 | 20.62 | 20.83 | 20.46 | 20.80 | 00:00:00 | | 2005-05-05 | 4,382,500 | 20.83 | 20.85 | 20.42 | 20.64 | 00:00:00 | | 2005-05-06 | 4,966,900 | 20.81 | 20.98 | 20.48 | 20.88 | 00:00:00 | | 2005-05-09 | 4,486,900 | 20.84 | 21.00 | 20.67 | 21.00 | 00:00:00 | | 2005-05-10 | 4,090,100 | 20.89 | 20.96 | 20.58 | 20.73 | 00:00:00 | | 2005-05-11 | 7,312,900 | 20.78 | 20.85 | 20.13 | 20.53 | 00:00:00 | | 2005-05-12 | 5,813,200 | 20.59 | 20.99 | 20.49 | 20.84 | 00:00:00 | | 2005-05-13 | 7,652,200 | 20.87 | 21.36 | 20.71 | 21.20 | 00:00:00 | | 2005-05-16 | 3,696,100 | 21.19 | 21.36 | 21.02 | 21.19 | 00:00:00 | | 2005-05-17 | 6,782,100 | 21.31 | 21.89 | 21.16 | 21.83 | 00:00:00 | | 2005-05-18 | 7,335,400 | 21.89 | 22.13 | 21.41 | 22.06 | 00:00:00 | | 2005-05-19 | 5,232,700 | 22.07 | 22.35 | 21.94 | 22.09 | 00:00:00 | | 2005-05-20 | 5,245,900 | 22.01 | 22.33 | 21.88 | 22.31 | 00:00:00 | | 2005-05-23 | 7,858,800 | 22.25 | 22.41 | 21.79 | 22.10 | 00:00:00 | | 2005-05-24 | 5,218,800 | 22.09 | 22.35 | 22.00 | 22.33 | 00:00:00 | | 2005-05-25 | 6,338,900 | 22.26 | 22.33 | 22.08 | 22.28 | 00:00:00 | | 2005-05-26 | 6,515,200 | 22.43 | 22.73 | 22.36 | 22.55 | 00:00:00 | | 2005-05-27 | 3,826,300 | 22.55 | 22.56 | 22.08 | 22.26 | 00:00:00 | | 2005-05-31 | 5,543,300 | 22.32 | 22.36 | 21.90 | 22.18 | 00:00:00 | | 2005-06-01 | 6,011,400 | 22.07 | 22.62 | 21.99 | 22.17 | 00:00:00 | | 2005-06-02 | 6,250,100 | 22.06 | 22.62 | 21.98 | 22.60 | 00:00:00 | | 2005-06-03 | 4,382,400 | 22.57 | 22.64 | 22.11 | 22.19 | 00:00:00 | | 2005-06-06 | 5,308,000 | 22.11 | 22.14 | 21.74 | 21.84 | 00:00:00 | | 2005-06-07 | 6,099,500 | 21.90 | 22.35 | 21.68 | 21.73 | 00:00:00 | | 2005-06-08 | 4,084,000 | 21.88 | 22.00 | 21.60 | 21.76 | 00:00:00 | | 2005-06-09 | 5,492,200 | 21.67 | 22.24 | 21.60 | 22.13 | 00:00:00 | | 2005-06-10 | 4,378,000 | 22.09 | 22.09 | 21.52 | 21.57 | 00:00:00 | | 2005-06-13 | 4,146,000 | 21.57 | 21.82 | 21.35 | 21.45 | 00:00:00 | | 2005-06-14 | 3,937,200 | 21.36 | 21.63 | 21.11 | 21.25 | 00:00:00 | | 2005-06-15 | 5,303,200 | 21.46 | 21.49 | 20.79 | 21.17 | 00:00:00 | | 2005-06-16 | 5,959,000 | 21.23 | 21.40 | 21.06 | 21.23 | 00:00:00 | | 2005-06-17 | 8,313,200 | 21.44 | 21.80 | 20.77 | 20.81 | 00:00:00 | | 2005-06-20 | 5,736,200 | 20.62 | 20.83 | 20.41 | 20.61 | 00:00:00 | | 2005-06-21 | 6,860,000 | 20.58 | 20.80 | 20.39 | 20.66 | 00:00:00 | | 2005-06-22 | 3,497,800 | 20.76 | 20.88 | 20.54 | 20.68 | 00:00:00 | | 2005-06-23 | 8,936,300 | 20.85 | 21.36 | 20.60 | 20.79 | 00:00:00 | | 2005-06-24 | 5,312,800 | 20.72 | 20.80 | 20.29 | 20.35 | 00:00:00 | | 2005-06-27 | 11,008,400 | 20.25 | 20.29 | 19.43 | 19.71 | 00:00:00 | | 2005-06-28 | 9,157,900 | 20.00 | 20.00 | 19.41 | 19.52 | 00:00:00 | | 2005-06-29 | 8,683,100 | 19.57 | 20.09 | 19.53 | 19.85 | 00:00:00 | | 2005-06-30 | 7,666,600 | 19.71 | 20.22 | 19.71 | 19.80 | 00:00:00 | | 2005-07-01 | 4,552,700 | 19.81 | 20.01 | 19.79 | 19.79 | 00:00:00 | | 2005-07-05 | 3,581,600 | 19.83 | 20.25 | 19.74 | 20.19 | 00:00:00 | | 2005-07-06 | 7,241,300 | 20.17 | 20.93 | 20.11 | 20.65 | 00:00:00 | | 2005-07-07 | 7,524,000 | 20.41 | 21.02 | 20.41 | 20.91 | 00:00:00 | | 2005-07-08 | 8,445,900 | 20.99 | 21.67 | 20.86 | 21.53 | 00:00:00 | | 2005-07-11 | 7,153,400 | 21.68 | 21.85 | 21.45 | 21.82 | 00:00:00 | | 2005-07-12 | 6,542,600 | 21.82 | 22.05 | 21.56 | 21.91 | 00:00:00 | | 2005-07-13 | 4,163,900 | 21.91 | 22.16 | 21.70 | 22.07 | 00:00:00 | | 2005-07-14 | 5,462,900 | 22.15 | 22.36 | 21.89 | 22.07 | 00:00:00 | | 2005-07-15 | 3,185,900 | 22.04 | 22.12 | 21.78 | 21.94 | 00:00:00 | | 2005-07-18 | 3,464,400 | 21.95 | 22.02 | 21.75 | 21.93 | 00:00:00 | | 2005-07-19 | 4,753,900 | 22.00 | 22.23 | 21.84 | 22.18 | 00:00:00 | | 2005-07-20 | 6,642,400 | 21.86 | 22.40 | 21.66 | 22.39 | 00:00:00 | | 2005-07-21 | 5,738,600 | 22.16 | 22.25 | 21.69 | 22.09 | 00:00:00 | | 2005-07-22 | 6,393,500 | 22.24 | 22.40 | 22.08 | 22.20 | 00:00:00 | | 2005-07-25 | 7,912,400 | 22.15 | 22.54 | 22.05 | 22.53 | 00:00:00 | | 2005-07-26 | 9,634,800 | 22.83 | 22.85 | 22.25 | 22.45 | 00:00:00 | | 2005-07-27 | 7,294,100 | 22.35 | 22.37 | 21.83 | 22.12 | 00:00:00 | | 2005-07-28 | 4,001,900 | 22.05 | 22.19 | 21.80 | 22.10 | 00:00:00 | | 2005-07-29 | 3,888,200 | 22.04 | 22.15 | 21.83 | 21.87 | 00:00:00 | | 2005-08-01 | 7,285,300 | 21.94 | 22.00 | 21.22 | 21.56 | 00:00:00 | | 2005-08-02 | 8,707,700 | 21.90 | 22.84 | 21.74 | 22.79 | 00:00:00 | | 2005-08-03 | 5,738,300 | 22.75 | 22.99 | 22.60 | 22.88 | 00:00:00 | | 2005-08-04 | 4,173,100 | 22.74 | 22.88 | 22.39 | 22.56 | 00:00:00 | | 2005-08-05 | 2,870,900 | 22.56 | 22.65 | 22.29 | 22.42 | 00:00:00 | | 2005-08-08 | 4,216,200 | 22.49 | 22.67 | 22.27 | 22.45 | 00:00:00 | | 2005-08-09 | 3,540,800 | 22.60 | 22.76 | 22.35 | 22.44 | 00:00:00 | | 2005-08-10 | 7,278,500 | 22.50 | 22.91 | 22.27 | 22.40 | 00:00:00 | | 2005-08-11 | 8,207,100 | 22.38 | 22.66 | 22.14 | 22.30 | 00:00:00 | | 2005-08-12 | 6,863,800 | 22.14 | 22.19 | 21.72 | 21.95 | 00:00:00 | | 2005-08-15 | 6,210,200 | 21.84 | 22.15 | 21.84 | 22.00 | 00:00:00 | | 2005-08-16 | 4,905,700 | 22.00 | 22.00 | 21.58 | 21.63 | 00:00:00 | | 2005-08-17 | 4,884,400 | 21.69 | 21.93 | 21.63 | 21.72 | 00:00:00 | | 2005-08-18 | 3,073,200 | 21.77 | 21.84 | 21.55 | 21.62 | 00:00:00 | | 2005-08-19 | 3,470,700 | 21.65 | 21.92 | 21.54 | 21.57 | 00:00:00 | | 2005-08-22 | 3,887,600 | 21.76 | 22.16 | 21.69 | 21.82 | 00:00:00 | | 2005-08-23 | 3,224,700 | 21.89 | 22.11 | 21.78 | 21.88 | 00:00:00 | | 2005-08-24 | 4,272,700 | 21.74 | 22.32 | 21.60 | 21.64 | 00:00:00 | | 2005-08-25 | 4,595,200 | 21.69 | 22.02 | 21.55 | 21.77 | 00:00:00 | | 2005-08-26 | 3,201,600 | 21.72 | 21.85 | 21.27 | 21.35 | 00:00:00 | | 2005-08-29 | 3,571,900 | 21.25 | 21.85 | 21.25 | 21.71 | 00:00:00 | | 2005-08-30 | 5,121,300 | 21.60 | 21.84 | 21.49 | 21.73 | 00:00:00 | | 2005-08-31 | 3,308,200 | 21.64 | 21.95 | 21.59 | 21.88 | 00:00:00 | | 2005-09-01 | 4,213,600 | 21.79 | 21.92 | 21.48 | 21.48 | 00:00:00 | | 2005-09-02 | 2,275,800 | 21.60 | 21.63 | 21.35 | 21.47 | 00:00:00 | | 2005-09-06 | 4,804,400 | 21.65 | 21.98 | 21.52 | 21.80 | 00:00:00 | | 2005-09-07 | 22,865,600 | 20.39 | 20.64 | 19.93 | 20.11 | 00:00:00 | | 2005-09-08 | 10,876,600 | 20.15 | 20.28 | 19.71 | 19.82 | 00:00:00 | | 2005-09-09 | 8,587,300 | 19.87 | 19.95 | 19.52 | 19.81 | 00:00:00 | | 2005-09-12 | 8,722,900 | 19.81 | 19.81 | 19.45 | 19.57 | 00:00:00 | | 2005-09-13 | 7,321,100 | 19.60 | 19.62 | 19.40 | 19.55 | 00:00:00 | | 2005-09-14 | 8,722,300 | 19.59 | 19.81 | 19.28 | 19.47 | 00:00:00 | | 2005-09-15 | 9,839,900 | 19.52 | 19.55 | 18.90 | 18.97 | 00:00:00 | | 2005-09-16 | 7,557,400 | 19.02 | 19.22 | 18.84 | 19.17 | 00:00:00 | | 2005-09-19 | 5,328,600 | 19.05 | 19.16 | 18.72 | 18.83 | 00:00:00 | | 2005-09-20 | 10,677,900 | 18.84 | 19.48 | 18.84 | 19.24 | 00:00:00 | | 2005-09-21 | 8,594,100 | 19.30 | 19.30 | 18.72 | 18.76 | 00:00:00 | | 2005-09-22 | 8,413,200 | 18.64 | 18.90 | 18.43 | 18.55 | 00:00:00 | | 2005-09-23 | 4,052,200 | 18.56 | 18.84 | 18.36 | 18.67 | 00:00:00 | | 2005-09-26 | 5,796,700 | 18.75 | 19.12 | 18.72 | 18.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
