|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 5,796,700 | 18.75 | 19.12 | 18.72 | 18.97 | 00:00:00 | | 2005-09-27 | 5,946,800 | 18.97 | 19.11 | 18.75 | 18.76 | 00:00:00 | | 2005-09-28 | 7,287,800 | 18.74 | 19.08 | 18.48 | 18.49 | 00:00:00 | | 2005-09-29 | 9,764,700 | 18.46 | 18.90 | 18.26 | 18.87 | 00:00:00 | | 2005-09-30 | 4,856,900 | 18.88 | 19.21 | 18.87 | 19.11 | 00:00:00 | | 2005-10-03 | 7,559,200 | 19.19 | 19.59 | 19.13 | 19.46 | 00:00:00 | | 2005-10-04 | 7,371,200 | 19.49 | 19.65 | 18.92 | 18.97 | 00:00:00 | | 2005-10-05 | 7,838,900 | 18.96 | 18.98 | 18.55 | 18.60 | 00:00:00 | | 2005-10-06 | 6,414,400 | 18.55 | 18.66 | 18.19 | 18.42 | 00:00:00 | | 2005-10-07 | 3,678,700 | 18.45 | 18.70 | 18.26 | 18.34 | 00:00:00 | | 2005-10-10 | 11,698,300 | 18.05 | 18.19 | 17.75 | 17.95 | 00:00:00 | | 2005-10-11 | 13,047,000 | 17.94 | 17.97 | 16.97 | 17.26 | 00:00:00 | | 2005-10-12 | 6,902,700 | 17.17 | 17.57 | 17.14 | 17.48 | 00:00:00 | | 2005-10-13 | 5,994,000 | 17.53 | 17.78 | 17.29 | 17.66 | 00:00:00 | | 2005-10-14 | 3,969,600 | 17.66 | 17.73 | 17.37 | 17.57 | 00:00:00 | | 2005-10-17 | 4,391,500 | 17.56 | 17.97 | 17.41 | 17.90 | 00:00:00 | | 2005-10-18 | 3,977,300 | 17.81 | 17.85 | 17.56 | 17.62 | 00:00:00 | | 2005-10-19 | 7,625,700 | 17.55 | 17.68 | 16.81 | 17.68 | 00:00:00 | | 2005-10-20 | 5,926,000 | 17.78 | 17.83 | 17.25 | 17.43 | 00:00:00 | | 2005-10-21 | 7,494,100 | 17.46 | 17.64 | 17.30 | 17.36 | 00:00:00 | | 2005-10-24 | 7,859,000 | 17.42 | 17.89 | 17.24 | 17.73 | 00:00:00 | | 2005-10-25 | 24,456,500 | 16.84 | 16.97 | 16.27 | 16.43 | 00:00:00 | | 2005-10-26 | 9,277,500 | 16.42 | 16.59 | 16.23 | 16.40 | 00:00:00 | | 2005-10-27 | 9,565,000 | 16.45 | 16.47 | 16.04 | 16.28 | 00:00:00 | | 2005-10-28 | 7,143,100 | 16.40 | 16.46 | 15.96 | 16.32 | 00:00:00 | | 2005-10-31 | 8,260,300 | 16.37 | 16.80 | 16.34 | 16.66 | 00:00:00 | | 2005-11-01 | 5,718,000 | 16.59 | 16.76 | 16.50 | 16.61 | 00:00:00 | | 2005-11-02 | 4,819,500 | 16.65 | 17.02 | 16.57 | 16.87 | 00:00:00 | | 2005-11-03 | 7,971,100 | 17.04 | 17.25 | 16.67 | 16.96 | 00:00:00 | | 2005-11-04 | 4,344,100 | 16.91 | 17.14 | 16.78 | 16.98 | 00:00:00 | | 2005-11-07 | 5,187,800 | 17.06 | 17.36 | 16.89 | 17.30 | 00:00:00 | | 2005-11-08 | 3,930,900 | 17.25 | 17.47 | 17.17 | 17.22 | 00:00:00 | | 2005-11-09 | 4,475,100 | 17.14 | 17.29 | 16.97 | 17.22 | 00:00:00 | | 2005-11-10 | 5,346,400 | 17.25 | 17.77 | 17.14 | 17.64 | 00:00:00 | | 2005-11-11 | 5,888,500 | 17.70 | 18.00 | 17.44 | 17.49 | 00:00:00 | | 2005-11-14 | 2,893,900 | 17.48 | 17.72 | 17.45 | 17.62 | 00:00:00 | | 2005-11-15 | 3,679,600 | 17.62 | 17.87 | 17.50 | 17.64 | 00:00:00 | | 2005-11-16 | 3,763,200 | 17.76 | 17.76 | 17.35 | 17.37 | 00:00:00 | | 2005-11-17 | 5,667,500 | 17.50 | 17.80 | 17.37 | 17.79 | 00:00:00 | | 2005-11-18 | 7,867,800 | 17.98 | 18.50 | 17.82 | 18.38 | 00:00:00 | | 2005-11-21 | 4,840,300 | 18.32 | 18.71 | 18.14 | 18.37 | 00:00:00 | | 2005-11-22 | 4,351,900 | 18.35 | 18.64 | 18.25 | 18.40 | 00:00:00 | | 2005-11-23 | 3,334,900 | 18.32 | 18.60 | 18.25 | 18.29 | 00:00:00 | | 2005-11-25 | 1,094,400 | 18.38 | 18.49 | 18.30 | 18.40 | 00:00:00 | | 2005-11-28 | 3,298,200 | 18.35 | 18.51 | 18.04 | 18.28 | 00:00:00 | | 2005-11-29 | 4,307,900 | 18.27 | 18.70 | 18.23 | 18.25 | 00:00:00 | | 2005-11-30 | 4,056,100 | 18.24 | 18.49 | 18.21 | 18.26 | 00:00:00 | | 2005-12-01 | 5,587,800 | 18.43 | 19.24 | 18.38 | 19.18 | 00:00:00 | | 2005-12-02 | 5,545,900 | 19.16 | 19.50 | 19.06 | 19.10 | 00:00:00 | | 2005-12-05 | 11,033,500 | 19.03 | 19.35 | 18.25 | 18.30 | 00:00:00 | | 2005-12-06 | 11,829,200 | 18.74 | 19.48 | 18.56 | 19.40 | 00:00:00 | | 2005-12-07 | 6,887,200 | 19.37 | 19.55 | 19.26 | 19.30 | 00:00:00 | | 2005-12-08 | 8,603,900 | 19.26 | 19.40 | 18.84 | 18.97 | 00:00:00 | | 2005-12-09 | 5,245,500 | 18.98 | 19.30 | 18.97 | 19.05 | 00:00:00 | | 2005-12-12 | 4,058,800 | 19.06 | 19.47 | 19.05 | 19.42 | 00:00:00 | | 2005-12-13 | 5,600,200 | 19.50 | 19.88 | 19.26 | 19.69 | 00:00:00 | | 2005-12-14 | 5,743,100 | 19.82 | 19.98 | 19.42 | 19.55 | 00:00:00 | | 2005-12-15 | 4,438,200 | 19.65 | 19.75 | 19.22 | 19.29 | 00:00:00 | | 2005-12-16 | 6,992,100 | 19.28 | 19.46 | 19.06 | 19.11 | 00:00:00 | | 2005-12-19 | 3,890,000 | 19.28 | 19.32 | 18.78 | 18.82 | 00:00:00 | | 2005-12-20 | 4,747,900 | 18.87 | 19.25 | 18.72 | 18.90 | 00:00:00 | | 2005-12-21 | 3,496,700 | 19.07 | 19.26 | 18.85 | 18.91 | 00:00:00 | | 2005-12-22 | 3,908,800 | 18.97 | 19.25 | 18.79 | 19.19 | 00:00:00 | | 2005-12-23 | 1,756,800 | 19.27 | 19.40 | 19.10 | 19.17 | 00:00:00 | | 2005-12-27 | 2,335,200 | 19.33 | 19.36 | 18.88 | 18.97 | 00:00:00 | | 2005-12-28 | 3,062,100 | 19.01 | 19.08 | 18.63 | 18.89 | 00:00:00 | | 2005-12-29 | 1,854,800 | 18.88 | 19.07 | 18.66 | 18.74 | 00:00:00 | | 2005-12-30 | 3,133,000 | 18.66 | 18.69 | 18.41 | 18.53 | 00:00:00 | | 2006-01-03 | 6,764,400 | 18.77 | 19.35 | 18.22 | 19.10 | 00:00:00 | | 2006-01-04 | 7,138,000 | 19.17 | 19.40 | 18.96 | 19.20 | 00:00:00 | | 2006-01-05 | 10,669,900 | 19.64 | 20.15 | 19.50 | 19.73 | 00:00:00 | | 2006-01-06 | 7,796,500 | 19.93 | 19.98 | 19.46 | 19.85 | 00:00:00 | | 2006-01-09 | 5,114,200 | 19.80 | 19.97 | 19.55 | 19.80 | 00:00:00 | | 2006-01-10 | 5,512,400 | 19.63 | 19.75 | 19.42 | 19.55 | 00:00:00 | | 2006-01-11 | 7,148,800 | 19.59 | 19.65 | 19.30 | 19.49 | 00:00:00 | | 2006-01-12 | 5,463,400 | 19.54 | 19.61 | 19.01 | 19.11 | 00:00:00 | | 2006-01-13 | 5,255,100 | 19.11 | 19.27 | 18.92 | 19.01 | 00:00:00 | | 2006-01-17 | 3,810,100 | 19.00 | 19.21 | 18.88 | 19.01 | 00:00:00 | | 2006-01-18 | 5,262,700 | 18.71 | 19.35 | 18.62 | 19.10 | 00:00:00 | | 2006-01-19 | 5,549,100 | 19.28 | 19.96 | 19.22 | 19.76 | 00:00:00 | | 2006-01-20 | 7,612,000 | 19.20 | 19.43 | 18.49 | 18.53 | 00:00:00 | | 2006-01-23 | 4,155,300 | 18.63 | 18.85 | 18.41 | 18.44 | 00:00:00 | | 2006-01-24 | 3,658,400 | 18.42 | 18.94 | 18.42 | 18.68 | 00:00:00 | | 2006-01-25 | 7,867,200 | 18.81 | 19.08 | 18.65 | 18.92 | 00:00:00 | | 2006-01-26 | 12,543,100 | 18.74 | 19.54 | 18.28 | 19.49 | 00:00:00 | | 2006-01-27 | 5,870,500 | 19.53 | 19.72 | 19.23 | 19.30 | 00:00:00 | | 2006-01-30 | 4,454,000 | 19.36 | 19.54 | 19.23 | 19.29 | 00:00:00 | | 2006-01-31 | 6,475,200 | 19.27 | 19.50 | 18.98 | 19.31 | 00:00:00 | | 2006-02-01 | 10,530,500 | 19.03 | 20.15 | 18.96 | 20.13 | 00:00:00 | | 2006-02-02 | 7,312,200 | 20.01 | 20.12 | 19.32 | 19.40 | 00:00:00 | | 2006-02-03 | 6,280,600 | 19.29 | 19.46 | 18.94 | 19.01 | 00:00:00 | | 2006-02-06 | 4,422,500 | 18.96 | 19.46 | 18.80 | 19.21 | 00:00:00 | | 2006-02-07 | 4,509,100 | 19.18 | 19.61 | 19.14 | 19.58 | 00:00:00 | | 2006-02-08 | 7,565,500 | 19.89 | 20.25 | 19.85 | 20.23 | 00:00:00 | | 2006-02-09 | 7,523,200 | 20.23 | 20.61 | 20.19 | 20.24 | 00:00:00 | | 2006-02-10 | 4,777,900 | 20.19 | 20.21 | 19.51 | 19.78 | 00:00:00 | | 2006-02-13 | 4,553,900 | 19.67 | 19.97 | 19.55 | 19.74 | 00:00:00 | | 2006-02-14 | 4,615,800 | 19.80 | 20.08 | 19.53 | 19.91 | 00:00:00 | | 2006-02-15 | 3,677,900 | 19.80 | 20.08 | 19.68 | 19.98 | 00:00:00 | | 2006-02-16 | 5,839,900 | 20.08 | 20.40 | 19.83 | 20.02 | 00:00:00 | | 2006-02-17 | 5,311,900 | 20.12 | 20.20 | 19.90 | 19.92 | 00:00:00 | | 2006-02-21 | 4,081,700 | 20.00 | 20.06 | 19.52 | 19.66 | 00:00:00 | | 2006-02-22 | 4,553,900 | 19.77 | 20.13 | 19.43 | 19.92 | 00:00:00 | | 2006-02-23 | 4,180,200 | 19.86 | 19.88 | 19.60 | 19.65 | 00:00:00 | | 2006-02-24 | 3,694,800 | 19.65 | 19.86 | 19.46 | 19.73 | 00:00:00 | | 2006-02-27 | 3,702,600 | 19.88 | 19.99 | 19.65 | 19.76 | 00:00:00 | | 2006-02-28 | 6,803,000 | 19.72 | 20.18 | 19.65 | 20.04 | 00:00:00 | | 2006-03-01 | 12,088,300 | 20.59 | 21.47 | 20.52 | 21.18 | 00:00:00 | | 2006-03-02 | 5,622,600 | 21.10 | 21.50 | 20.87 | 21.21 | 00:00:00 | | 2006-03-03 | 5,312,100 | 20.94 | 21.37 | 20.70 | 20.89 | 00:00:00 | | 2006-03-06 | 7,534,500 | 20.92 | 21.11 | 20.10 | 20.27 | 00:00:00 | | 2006-03-07 | 5,174,300 | 19.81 | 20.12 | 19.71 | 19.74 | 00:00:00 | | 2006-03-08 | 4,516,600 | 19.86 | 19.96 | 19.61 | 19.76 | 00:00:00 | | 2006-03-09 | 4,837,200 | 19.90 | 20.15 | 19.71 | 19.74 | 00:00:00 | | 2006-03-10 | 4,141,700 | 19.75 | 20.10 | 19.53 | 19.84 | 00:00:00 | | 2006-03-13 | 3,295,600 | 20.00 | 20.03 | 19.65 | 19.68 | 00:00:00 | | 2006-03-14 | 5,529,400 | 19.71 | 20.28 | 19.63 | 20.19 | 00:00:00 | | 2006-03-15 | 3,852,900 | 20.28 | 20.54 | 20.12 | 20.38 | 00:00:00 | | 2006-03-16 | 4,564,000 | 20.48 | 20.48 | 19.80 | 19.81 | 00:00:00 | | 2006-03-17 | 6,445,300 | 19.75 | 19.97 | 19.39 | 19.83 | 00:00:00 | | 2006-03-20 | 3,024,500 | 19.86 | 20.05 | 19.62 | 19.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
