|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,024,500 | 19.86 | 20.05 | 19.62 | 19.79 | 00:00:00 | | 2006-03-21 | 6,607,700 | 19.76 | 20.52 | 19.49 | 19.95 | 00:00:00 | | 2006-03-22 | 5,715,900 | 19.83 | 20.45 | 19.82 | 20.40 | 00:00:00 | | 2006-03-23 | 4,776,600 | 20.23 | 20.60 | 20.20 | 20.36 | 00:00:00 | | 2006-03-24 | 4,163,500 | 20.38 | 20.75 | 20.28 | 20.73 | 00:00:00 | | 2006-03-27 | 5,583,700 | 20.69 | 21.12 | 20.54 | 20.99 | 00:00:00 | | 2006-03-28 | 6,857,600 | 20.86 | 21.07 | 20.18 | 20.42 | 00:00:00 | | 2006-03-29 | 5,432,000 | 20.39 | 21.00 | 20.25 | 20.75 | 00:00:00 | | 2006-03-30 | 4,989,400 | 20.74 | 21.15 | 20.46 | 20.88 | 00:00:00 | | 2006-03-31 | 3,977,000 | 20.86 | 21.04 | 20.48 | 20.64 | 00:00:00 | | 2006-04-03 | 5,673,500 | 20.84 | 20.99 | 20.47 | 20.61 | 00:00:00 | | 2006-04-04 | 6,306,600 | 20.76 | 20.76 | 20.16 | 20.24 | 00:00:00 | | 2006-04-05 | 4,466,700 | 20.17 | 21.01 | 20.16 | 20.87 | 00:00:00 | | 2006-04-06 | 4,608,300 | 20.82 | 21.26 | 20.75 | 21.20 | 00:00:00 | | 2006-04-07 | 4,279,900 | 21.32 | 21.49 | 20.56 | 20.71 | 00:00:00 | | 2006-04-10 | 3,348,900 | 20.75 | 21.03 | 20.57 | 20.83 | 00:00:00 | | 2006-04-11 | 3,564,700 | 21.00 | 21.01 | 20.45 | 20.79 | 00:00:00 | | 2006-04-12 | 4,001,800 | 20.76 | 20.88 | 20.32 | 20.37 | 00:00:00 | | 2006-04-13 | 2,347,700 | 20.40 | 20.92 | 20.35 | 20.57 | 00:00:00 | | 2006-04-17 | 3,050,300 | 20.52 | 20.94 | 20.19 | 20.36 | 00:00:00 | | 2006-04-18 | 6,097,800 | 20.36 | 21.39 | 20.35 | 21.23 | 00:00:00 | | 2006-04-19 | 5,236,900 | 21.32 | 21.67 | 21.05 | 21.60 | 00:00:00 | | 2006-04-20 | 5,499,300 | 21.64 | 21.87 | 21.36 | 21.64 | 00:00:00 | | 2006-04-21 | 3,657,200 | 21.82 | 21.86 | 21.18 | 21.35 | 00:00:00 | | 2006-04-24 | 2,916,700 | 21.32 | 21.45 | 21.02 | 21.20 | 00:00:00 | | 2006-04-25 | 2,128,400 | 21.30 | 21.52 | 21.03 | 21.46 | 00:00:00 | | 2006-04-26 | 2,914,200 | 21.46 | 21.71 | 21.06 | 21.39 | 00:00:00 | | 2006-04-27 | 6,844,200 | 21.20 | 22.02 | 21.03 | 21.61 | 00:00:00 | | 2006-04-28 | 13,657,400 | 20.56 | 21.89 | 20.52 | 21.84 | 00:00:00 | | 2006-05-01 | 6,011,900 | 21.75 | 21.95 | 21.26 | 21.31 | 00:00:00 | | 2006-05-02 | 4,055,100 | 21.41 | 21.70 | 21.27 | 21.66 | 00:00:00 | | 2006-05-03 | 4,783,800 | 21.52 | 22.05 | 21.50 | 22.03 | 00:00:00 | | 2006-05-04 | 4,367,400 | 21.98 | 22.29 | 21.73 | 21.81 | 00:00:00 | | 2006-05-05 | 3,361,900 | 21.95 | 22.04 | 21.56 | 21.81 | 00:00:00 | | 2006-05-08 | 3,594,400 | 21.81 | 22.18 | 21.64 | 22.01 | 00:00:00 | | 2006-05-09 | 9,879,900 | 21.40 | 21.46 | 20.90 | 21.07 | 00:00:00 | | 2006-05-10 | 10,059,100 | 21.05 | 21.05 | 19.98 | 20.10 | 00:00:00 | | 2006-05-11 | 6,694,700 | 20.18 | 20.37 | 19.91 | 20.11 | 00:00:00 | | 2006-05-12 | 4,354,400 | 20.08 | 20.22 | 19.60 | 19.63 | 00:00:00 | | 2006-05-15 | 5,260,600 | 19.63 | 19.96 | 19.25 | 19.58 | 00:00:00 | | 2006-05-16 | 5,915,100 | 19.50 | 19.90 | 19.35 | 19.79 | 00:00:00 | | 2006-05-17 | 4,759,200 | 19.65 | 19.80 | 19.33 | 19.43 | 00:00:00 | | 2006-05-18 | 5,449,200 | 19.36 | 19.41 | 18.69 | 18.73 | 00:00:00 | | 2006-05-19 | 10,525,300 | 18.54 | 18.74 | 18.24 | 18.73 | 00:00:00 | | 2006-05-22 | 8,614,800 | 18.51 | 18.54 | 18.09 | 18.37 | 00:00:00 | | 2006-05-23 | 5,522,600 | 18.51 | 18.77 | 18.12 | 18.14 | 00:00:00 | | 2006-05-24 | 11,415,600 | 18.11 | 19.16 | 17.91 | 18.99 | 00:00:00 | | 2006-05-25 | 4,976,000 | 19.08 | 19.12 | 18.69 | 19.02 | 00:00:00 | | 2006-05-26 | 6,627,300 | 18.98 | 19.36 | 18.79 | 19.18 | 00:00:00 | | 2006-05-30 | 5,172,700 | 19.17 | 19.27 | 18.94 | 19.01 | 00:00:00 | | 2006-05-31 | 9,589,700 | 19.10 | 19.63 | 19.08 | 19.56 | 00:00:00 | | 2006-06-01 | 8,413,300 | 19.66 | 19.68 | 19.16 | 19.47 | 00:00:00 | | 2006-06-02 | 6,241,000 | 19.63 | 19.65 | 18.82 | 19.06 | 00:00:00 | | 2006-06-05 | 7,285,900 | 18.95 | 18.98 | 18.33 | 18.40 | 00:00:00 | | 2006-06-06 | 4,581,900 | 18.50 | 18.58 | 18.25 | 18.43 | 00:00:00 | | 2006-06-07 | 3,720,900 | 18.46 | 18.53 | 17.99 | 18.02 | 00:00:00 | | 2006-06-08 | 5,533,200 | 17.87 | 18.30 | 17.62 | 18.05 | 00:00:00 | | 2006-06-09 | 3,408,500 | 18.06 | 18.30 | 17.71 | 17.82 | 00:00:00 | | 2006-06-12 | 3,330,200 | 17.92 | 18.02 | 17.52 | 17.54 | 00:00:00 | | 2006-06-13 | 4,036,000 | 17.59 | 17.79 | 17.35 | 17.40 | 00:00:00 | | 2006-06-14 | 4,384,000 | 17.50 | 17.74 | 17.09 | 17.47 | 00:00:00 | | 2006-06-15 | 3,745,700 | 17.65 | 18.09 | 17.33 | 17.95 | 00:00:00 | | 2006-06-16 | 3,873,000 | 17.86 | 18.07 | 17.57 | 17.68 | 00:00:00 | | 2006-06-19 | 2,620,900 | 17.78 | 17.86 | 17.47 | 17.56 | 00:00:00 | | 2006-06-20 | 3,579,800 | 17.50 | 17.74 | 17.44 | 17.46 | 00:00:00 | | 2006-06-21 | 4,893,400 | 17.42 | 17.94 | 17.42 | 17.83 | 00:00:00 | | 2006-06-22 | 6,216,400 | 17.34 | 17.89 | 17.06 | 17.25 | 00:00:00 | | 2006-06-23 | 2,719,100 | 17.18 | 17.52 | 17.07 | 17.24 | 00:00:00 | | 2006-06-26 | 2,264,900 | 17.23 | 17.49 | 17.18 | 17.29 | 00:00:00 | | 2006-06-27 | 3,101,100 | 17.34 | 17.45 | 17.09 | 17.10 | 00:00:00 | | 2006-06-28 | 4,918,600 | 16.87 | 17.17 | 16.42 | 17.05 | 00:00:00 | | 2006-06-29 | 5,020,900 | 16.93 | 17.75 | 16.69 | 17.70 | 00:00:00 | | 2006-06-30 | 3,779,700 | 17.88 | 17.90 | 17.42 | 17.55 | 00:00:00 | | 2006-07-03 | 1,140,800 | 17.69 | 17.81 | 17.49 | 17.49 | 00:00:00 | | 2006-07-05 | 3,541,500 | 17.36 | 17.43 | 16.98 | 17.13 | 00:00:00 | | 2006-07-06 | 2,641,500 | 17.21 | 17.34 | 17.02 | 17.17 | 00:00:00 | | 2006-07-07 | 3,467,400 | 17.00 | 17.34 | 16.80 | 16.92 | 00:00:00 | | 2006-07-10 | 2,477,600 | 16.99 | 17.10 | 16.47 | 16.59 | 00:00:00 | | 2006-07-11 | 3,877,600 | 16.51 | 17.19 | 16.49 | 17.10 | 00:00:00 | | 2006-07-12 | 3,351,400 | 17.04 | 17.11 | 16.45 | 16.47 | 00:00:00 | | 2006-07-13 | 5,048,100 | 16.38 | 17.06 | 16.30 | 16.41 | 00:00:00 | | 2006-07-14 | 3,369,800 | 16.41 | 16.66 | 16.22 | 16.28 | 00:00:00 | | 2006-07-17 | 3,369,500 | 16.33 | 16.65 | 16.20 | 16.42 | 00:00:00 | | 2006-07-18 | 4,113,200 | 16.59 | 16.69 | 16.10 | 16.54 | 00:00:00 | | 2006-07-19 | 4,426,300 | 16.61 | 17.19 | 16.52 | 16.89 | 00:00:00 | | 2006-07-20 | 5,321,700 | 16.84 | 16.92 | 16.17 | 16.24 | 00:00:00 | | 2006-07-21 | 7,114,400 | 16.13 | 16.13 | 15.54 | 15.76 | 00:00:00 | | 2006-07-24 | 6,691,000 | 15.92 | 16.64 | 15.89 | 16.33 | 00:00:00 | | 2006-07-25 | 6,046,800 | 16.85 | 17.18 | 16.59 | 16.80 | 00:00:00 | | 2006-07-26 | 6,512,900 | 16.78 | 17.10 | 16.42 | 16.89 | 00:00:00 | | 2006-07-27 | 4,121,300 | 17.05 | 17.38 | 16.82 | 16.92 | 00:00:00 | | 2006-07-28 | 3,195,600 | 16.97 | 17.45 | 16.97 | 17.34 | 00:00:00 | | 2006-07-31 | 4,235,200 | 17.38 | 17.51 | 17.20 | 17.31 | 00:00:00 | | 2006-08-01 | 3,810,100 | 17.20 | 17.24 | 16.78 | 16.95 | 00:00:00 | | 2006-08-02 | 4,117,700 | 16.95 | 17.39 | 16.84 | 17.22 | 00:00:00 | | 2006-08-03 | 3,493,800 | 17.20 | 17.67 | 17.07 | 17.45 | 00:00:00 | | 2006-08-04 | 5,238,200 | 17.80 | 17.94 | 17.32 | 17.51 | 00:00:00 | | 2006-08-07 | 2,099,500 | 17.48 | 17.72 | 17.32 | 17.43 | 00:00:00 | | 2006-08-08 | 3,717,700 | 17.53 | 17.68 | 17.12 | 17.34 | 00:00:00 | | 2006-08-09 | 6,036,100 | 18.05 | 18.26 | 17.62 | 17.65 | 00:00:00 | | 2006-08-10 | 2,802,200 | 17.70 | 18.02 | 17.57 | 17.92 | 00:00:00 | | 2006-08-11 | 3,457,400 | 17.78 | 17.94 | 17.45 | 17.61 | 00:00:00 | | 2006-08-14 | 4,935,100 | 17.83 | 18.16 | 17.66 | 18.07 | 00:00:00 | | 2006-08-15 | 4,847,100 | 18.30 | 18.72 | 18.22 | 18.72 | 00:00:00 | | 2006-08-16 | 6,429,200 | 18.95 | 19.50 | 18.71 | 19.45 | 00:00:00 | | 2006-08-17 | 3,977,900 | 19.49 | 19.68 | 19.17 | 19.28 | 00:00:00 | | 2006-08-18 | 3,302,800 | 19.28 | 19.50 | 19.06 | 19.39 | 00:00:00 | | 2006-08-21 | 3,292,600 | 19.26 | 19.33 | 18.98 | 19.20 | 00:00:00 | | 2006-08-22 | 4,247,500 | 19.22 | 19.63 | 19.11 | 19.36 | 00:00:00 | | 2006-08-23 | 3,391,000 | 19.38 | 19.58 | 18.88 | 18.98 | 00:00:00 | | 2006-08-24 | 2,323,800 | 19.11 | 19.22 | 18.88 | 19.22 | 00:00:00 | | 2006-08-25 | 3,373,300 | 19.11 | 19.48 | 18.89 | 18.96 | 00:00:00 | | 2006-08-28 | 4,609,600 | 19.03 | 19.60 | 18.83 | 19.59 | 00:00:00 | | 2006-08-29 | 5,353,000 | 19.50 | 20.01 | 19.44 | 19.99 | 00:00:00 | | 2006-08-30 | 4,337,400 | 20.00 | 20.25 | 19.68 | 20.22 | 00:00:00 | | 2006-08-31 | 5,043,400 | 20.10 | 20.38 | 20.06 | 20.23 | 00:00:00 | | 2006-09-01 | 3,032,700 | 20.30 | 20.36 | 19.80 | 19.84 | 00:00:00 | | 2006-09-05 | 4,627,000 | 19.77 | 20.03 | 19.49 | 20.01 | 00:00:00 | | 2006-09-06 | 5,438,100 | 19.75 | 19.80 | 19.24 | 19.30 | 00:00:00 | | 2006-09-07 | 3,816,900 | 19.30 | 19.67 | 19.09 | 19.29 | 00:00:00 | | 2006-09-08 | 2,669,300 | 19.22 | 19.38 | 19.00 | 19.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
