|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,669,300 | 19.22 | 19.38 | 19.00 | 19.33 | 00:00:00 | | 2006-09-11 | 4,231,900 | 19.16 | 19.70 | 19.06 | 19.51 | 00:00:00 | | 2006-09-12 | 5,107,200 | 19.57 | 20.20 | 19.37 | 20.12 | 00:00:00 | | 2006-09-13 | 5,112,700 | 20.05 | 20.13 | 19.67 | 19.82 | 00:00:00 | | 2006-09-14 | 8,299,500 | 19.85 | 19.90 | 19.42 | 19.70 | 00:00:00 | | 2006-09-15 | 8,859,200 | 19.86 | 20.09 | 19.48 | 19.55 | 00:00:00 | | 2006-09-18 | 4,739,200 | 19.46 | 20.01 | 19.46 | 19.56 | 00:00:00 | | 2006-09-19 | 6,301,100 | 19.48 | 19.74 | 18.81 | 19.10 | 00:00:00 | | 2006-09-20 | 4,013,600 | 19.30 | 19.60 | 19.15 | 19.49 | 00:00:00 | | 2006-09-21 | 5,585,400 | 19.60 | 19.61 | 18.86 | 18.95 | 00:00:00 | | 2006-09-22 | 5,016,200 | 19.05 | 19.06 | 18.53 | 18.56 | 00:00:00 | | 2006-09-25 | 6,233,900 | 18.57 | 19.15 | 18.31 | 19.06 | 00:00:00 | | 2006-09-26 | 5,232,500 | 19.03 | 19.06 | 18.50 | 18.77 | 00:00:00 | | 2006-09-27 | 4,128,200 | 18.77 | 18.96 | 18.47 | 18.56 | 00:00:00 | | 2006-09-28 | 6,039,600 | 18.56 | 18.70 | 18.15 | 18.45 | 00:00:00 | | 2006-09-29 | 4,394,600 | 18.40 | 18.75 | 18.16 | 18.38 | 00:00:00 | | 2006-10-02 | 5,219,500 | 18.49 | 18.69 | 18.25 | 18.25 | 00:00:00 | | 2006-10-03 | 5,309,500 | 18.17 | 18.29 | 17.97 | 18.23 | 00:00:00 | | 2006-10-04 | 8,269,500 | 18.12 | 18.91 | 18.12 | 18.88 | 00:00:00 | | 2006-10-05 | 4,638,800 | 18.81 | 18.93 | 18.49 | 18.69 | 00:00:00 | | 2006-10-06 | 4,286,600 | 18.63 | 18.64 | 18.28 | 18.50 | 00:00:00 | | 2006-10-09 | 5,093,700 | 18.45 | 19.07 | 18.41 | 18.89 | 00:00:00 | | 2006-10-10 | 7,790,000 | 18.97 | 19.04 | 18.52 | 18.60 | 00:00:00 | | 2006-10-11 | 10,210,700 | 18.62 | 19.10 | 18.40 | 18.90 | 00:00:00 | | 2006-10-12 | 5,074,300 | 18.97 | 19.37 | 18.82 | 19.31 | 00:00:00 | | 2006-10-13 | 7,304,500 | 18.72 | 19.39 | 18.65 | 19.15 | 00:00:00 | | 2006-10-16 | 4,868,200 | 19.32 | 19.32 | 18.97 | 19.00 | 00:00:00 | | 2006-10-17 | 4,616,500 | 18.75 | 18.89 | 18.57 | 18.73 | 00:00:00 | | 2006-10-18 | 4,271,200 | 18.87 | 18.96 | 18.30 | 18.44 | 00:00:00 | | 2006-10-19 | 5,376,000 | 18.31 | 18.83 | 18.20 | 18.72 | 00:00:00 | | 2006-10-20 | 5,411,300 | 18.97 | 19.00 | 18.35 | 18.41 | 00:00:00 | | 2006-10-23 | 6,712,400 | 18.43 | 18.62 | 18.11 | 18.22 | 00:00:00 | | 2006-10-24 | 5,213,500 | 18.20 | 18.30 | 17.76 | 17.79 | 00:00:00 | | 2006-10-25 | 10,195,000 | 17.94 | 18.22 | 17.81 | 18.10 | 00:00:00 | | 2006-10-26 | 6,110,200 | 18.19 | 18.47 | 18.01 | 18.39 | 00:00:00 | | 2006-10-27 | 5,692,900 | 18.43 | 18.47 | 17.80 | 17.94 | 00:00:00 | | 2006-10-30 | 4,420,700 | 17.94 | 18.30 | 17.94 | 18.19 | 00:00:00 | | 2006-10-31 | 4,867,200 | 18.23 | 18.45 | 18.11 | 18.44 | 00:00:00 | | 2006-11-01 | 6,675,400 | 18.47 | 18.55 | 17.64 | 17.73 | 00:00:00 | | 2006-11-02 | 5,302,500 | 17.73 | 17.91 | 17.57 | 17.64 | 00:00:00 | | 2006-11-03 | 5,282,900 | 17.69 | 17.92 | 17.51 | 17.72 | 00:00:00 | | 2006-11-06 | 9,147,800 | 17.82 | 18.55 | 17.75 | 18.44 | 00:00:00 | | 2006-11-07 | 10,590,300 | 18.63 | 19.70 | 18.60 | 19.32 | 00:00:00 | | 2006-11-08 | 8,276,000 | 19.17 | 19.32 | 19.01 | 19.21 | 00:00:00 | | 2006-11-09 | 6,834,100 | 19.30 | 19.69 | 18.94 | 18.99 | 00:00:00 | | 2006-11-10 | 3,830,000 | 19.09 | 19.24 | 18.86 | 19.19 | 00:00:00 | | 2006-11-13 | 7,360,200 | 19.28 | 19.87 | 19.04 | 19.83 | 00:00:00 | | 2006-11-14 | 8,489,500 | 19.87 | 20.35 | 19.61 | 20.31 | 00:00:00 | | 2006-11-15 | 7,247,200 | 20.42 | 20.59 | 20.15 | 20.34 | 00:00:00 | | 2006-11-16 | 4,893,500 | 20.48 | 20.68 | 20.16 | 20.61 | 00:00:00 | | 2006-11-17 | 6,364,600 | 20.41 | 20.54 | 20.15 | 20.51 | 00:00:00 | | 2006-11-20 | 4,967,800 | 20.40 | 20.71 | 20.22 | 20.65 | 00:00:00 | | 2006-11-21 | 5,213,300 | 20.61 | 20.64 | 20.26 | 20.47 | 00:00:00 | | 2006-11-22 | 3,188,700 | 20.37 | 20.60 | 20.27 | 20.54 | 00:00:00 | | 2006-11-24 | 1,193,200 | 20.40 | 20.64 | 20.31 | 20.53 | 00:00:00 | | 2006-11-27 | 4,652,400 | 20.31 | 20.43 | 19.98 | 19.98 | 00:00:00 | | 2006-11-28 | 4,969,600 | 20.00 | 20.09 | 19.69 | 19.90 | 00:00:00 | | 2006-11-29 | 3,871,100 | 19.91 | 20.00 | 19.64 | 19.85 | 00:00:00 | | 2006-11-30 | 4,313,300 | 19.91 | 20.15 | 19.69 | 19.89 | 00:00:00 | | 2006-12-01 | 5,341,000 | 19.89 | 20.00 | 19.39 | 19.58 | 00:00:00 | | 2006-12-04 | 8,816,600 | 19.84 | 20.52 | 19.76 | 20.31 | 00:00:00 | | 2006-12-05 | 5,183,700 | 20.40 | 20.50 | 20.01 | 20.30 | 00:00:00 | | 2006-12-06 | 9,993,100 | 20.33 | 20.54 | 20.15 | 20.21 | 00:00:00 | | 2006-12-07 | 5,867,600 | 20.32 | 20.42 | 19.71 | 19.74 | 00:00:00 | | 2006-12-08 | 6,706,900 | 19.49 | 19.75 | 19.40 | 19.56 | 00:00:00 | | 2006-12-11 | 4,257,100 | 19.53 | 19.76 | 19.38 | 19.45 | 00:00:00 | | 2006-12-12 | 4,940,300 | 19.56 | 19.65 | 19.30 | 19.53 | 00:00:00 | | 2006-12-13 | 4,803,400 | 19.71 | 19.71 | 19.30 | 19.39 | 00:00:00 | | 2006-12-14 | 6,316,200 | 19.38 | 20.16 | 19.38 | 19.92 | 00:00:00 | | 2006-12-15 | 8,188,500 | 20.13 | 20.22 | 19.96 | 20.01 | 00:00:00 | | 2006-12-18 | 3,946,600 | 20.08 | 20.34 | 19.73 | 19.82 | 00:00:00 | | 2006-12-19 | 4,423,900 | 19.60 | 19.70 | 19.32 | 19.47 | 00:00:00 | | 2006-12-20 | 3,581,000 | 19.53 | 19.98 | 19.53 | 19.77 | 00:00:00 | | 2006-12-21 | 3,363,000 | 19.78 | 19.84 | 19.36 | 19.45 | 00:00:00 | | 2006-12-22 | 4,302,100 | 19.41 | 19.56 | 19.31 | 19.45 | 00:00:00 | | 2006-12-26 | 2,264,300 | 19.37 | 19.65 | 19.35 | 19.54 | 00:00:00 | | 2006-12-27 | 2,920,400 | 19.62 | 19.77 | 19.56 | 19.62 | 00:00:00 | | 2006-12-28 | 2,501,300 | 19.58 | 19.84 | 19.58 | 19.77 | 00:00:00 | | 2006-12-29 | 3,203,000 | 19.74 | 19.99 | 19.65 | 19.68 | 00:00:00 | | 2007-01-03 | 6,090,400 | 19.85 | 20.21 | 19.29 | 19.61 | 00:00:00 | | 2007-01-04 | 5,543,700 | 19.56 | 20.20 | 19.47 | 20.07 | 00:00:00 | | 2007-01-05 | 5,946,200 | 19.98 | 20.04 | 19.76 | 19.96 | 00:00:00 | | 2007-01-08 | 6,128,400 | 19.90 | 20.12 | 19.80 | 19.82 | 00:00:00 | | 2007-01-09 | 5,599,400 | 19.98 | 20.00 | 19.62 | 19.86 | 00:00:00 | | 2007-01-10 | 7,550,900 | 19.76 | 20.27 | 19.70 | 20.25 | 00:00:00 | | 2007-01-11 | 10,047,800 | 20.38 | 20.65 | 20.32 | 20.53 | 00:00:00 | | 2007-01-12 | 6,858,200 | 20.40 | 20.64 | 20.32 | 20.42 | 00:00:00 | | 2007-01-16 | 5,717,600 | 20.60 | 20.60 | 20.22 | 20.44 | 00:00:00 | | 2007-01-17 | 8,680,900 | 20.27 | 20.47 | 20.09 | 20.18 | 00:00:00 | | 2007-01-18 | 11,802,600 | 19.97 | 20.01 | 19.48 | 19.60 | 00:00:00 | | 2007-01-19 | 12,471,100 | 19.62 | 20.09 | 19.55 | 19.83 | 00:00:00 | | 2007-01-22 | 6,607,300 | 19.75 | 19.87 | 19.47 | 19.67 | 00:00:00 | | 2007-01-23 | 3,925,000 | 19.64 | 19.99 | 19.62 | 19.65 | 00:00:00 | | 2007-01-24 | 4,981,200 | 19.88 | 20.21 | 19.72 | 20.19 | 00:00:00 | | 2007-01-25 | 5,093,600 | 20.15 | 20.61 | 20.08 | 20.12 | 00:00:00 | | 2007-01-26 | 4,501,900 | 20.12 | 20.50 | 19.93 | 20.18 | 00:00:00 | | 2007-01-29 | 4,735,200 | 20.10 | 20.29 | 19.91 | 20.05 | 00:00:00 | | 2007-01-30 | 3,435,600 | 20.14 | 20.14 | 19.86 | 19.91 | 00:00:00 | | 2007-01-31 | 4,583,800 | 19.92 | 20.16 | 19.61 | 20.05 | 00:00:00 | | 2007-02-01 | 3,542,900 | 20.15 | 20.42 | 20.08 | 20.22 | 00:00:00 | | 2007-02-02 | 3,384,900 | 20.21 | 20.51 | 20.19 | 20.38 | 00:00:00 | | 2007-02-05 | 6,883,500 | 20.30 | 20.64 | 20.30 | 20.38 | 00:00:00 | | 2007-02-06 | 5,351,700 | 20.35 | 20.48 | 19.99 | 20.21 | 00:00:00 | | 2007-02-07 | 6,399,900 | 20.35 | 20.87 | 20.27 | 20.81 | 00:00:00 | | 2007-02-08 | 3,665,000 | 20.84 | 20.93 | 20.65 | 20.77 | 00:00:00 | | 2007-02-09 | 9,411,000 | 20.87 | 21.48 | 20.73 | 20.76 | 00:00:00 | | 2007-02-12 | 7,316,400 | 20.70 | 20.75 | 20.45 | 20.52 | 00:00:00 | | 2007-02-13 | 6,919,500 | 20.41 | 21.03 | 20.41 | 20.62 | 00:00:00 | | 2007-02-14 | 13,556,400 | 20.70 | 20.93 | 20.12 | 20.89 | 00:00:00 | | 2007-02-15 | 7,046,400 | 20.90 | 21.16 | 20.82 | 21.08 | 00:00:00 | | 2007-02-16 | 3,813,100 | 21.00 | 21.28 | 20.98 | 21.10 | 00:00:00 | | 2007-02-20 | 4,288,800 | 21.10 | 21.30 | 20.89 | 21.20 | 00:00:00 | | 2007-02-21 | 3,391,300 | 21.11 | 21.14 | 20.89 | 21.11 | 00:00:00 | | 2007-02-22 | 10,268,200 | 21.32 | 21.89 | 21.20 | 21.87 | 00:00:00 | | 2007-02-23 | 8,877,100 | 21.88 | 22.32 | 21.83 | 22.05 | 00:00:00 | | 2007-02-26 | 3,946,700 | 22.02 | 22.12 | 21.57 | 21.74 | 00:00:00 | | 2007-02-27 | 9,551,800 | 21.37 | 21.68 | 21.16 | 21.25 | 00:00:00 | | 2007-02-28 | 5,737,500 | 21.00 | 21.54 | 21.00 | 21.11 | 00:00:00 | | 2007-03-01 | 7,224,700 | 20.66 | 21.32 | 20.53 | 21.01 | 00:00:00 | | 2007-03-02 | 12,311,600 | 20.48 | 20.68 | 20.21 | 20.26 | 00:00:00 | | 2007-03-05 | 7,085,800 | 20.11 | 20.39 | 19.87 | 19.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
