|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 7,085,800 | 20.11 | 20.39 | 19.87 | 19.87 | 00:00:00 | | 2007-03-06 | 10,590,500 | 20.00 | 20.18 | 19.91 | 20.04 | 00:00:00 | | 2007-03-07 | 7,965,200 | 19.99 | 20.43 | 19.84 | 20.21 | 00:00:00 | | 2007-03-08 | 5,165,900 | 20.42 | 20.58 | 20.35 | 20.47 | 00:00:00 | | 2007-03-09 | 7,047,200 | 20.70 | 20.88 | 20.57 | 20.70 | 00:00:00 | | 2007-03-12 | 7,264,400 | 20.64 | 21.24 | 20.53 | 21.18 | 00:00:00 | | 2007-03-13 | 8,019,100 | 20.95 | 21.30 | 20.85 | 20.90 | 00:00:00 | | 2007-03-14 | 7,783,000 | 21.02 | 21.05 | 20.53 | 21.03 | 00:00:00 | | 2007-03-15 | 4,315,600 | 21.58 | 21.58 | 20.85 | 20.95 | 00:00:00 | | 2007-03-16 | 5,526,800 | 20.89 | 21.03 | 20.60 | 20.82 | 00:00:00 | | 2007-03-19 | 3,680,500 | 20.83 | 20.96 | 20.53 | 20.64 | 00:00:00 | | 2007-03-20 | 6,470,300 | 20.67 | 21.04 | 20.64 | 21.01 | 00:00:00 | | 2007-03-21 | 9,151,700 | 20.95 | 21.84 | 20.93 | 21.72 | 00:00:00 | | 2007-03-22 | 4,961,000 | 21.76 | 21.85 | 21.41 | 21.44 | 00:00:00 | | 2007-03-23 | 4,313,000 | 21.55 | 21.63 | 21.41 | 21.45 | 00:00:00 | | 2007-03-26 | 8,943,100 | 21.44 | 21.49 | 20.80 | 21.09 | 00:00:00 | | 2007-03-27 | 4,532,900 | 21.05 | 21.10 | 20.80 | 20.94 | 00:00:00 | | 2007-03-28 | 11,805,400 | 20.56 | 20.59 | 20.05 | 20.05 | 00:00:00 | | 2007-03-29 | 12,268,600 | 20.58 | 20.59 | 19.85 | 20.10 | 00:00:00 | | 2007-03-30 | 6,809,200 | 20.11 | 20.29 | 19.88 | 19.99 | 00:00:00 | | 2007-04-02 | 4,755,300 | 19.96 | 20.15 | 19.75 | 19.98 | 00:00:00 | | 2007-04-03 | 3,755,100 | 20.19 | 20.46 | 20.04 | 20.20 | 00:00:00 | | 2007-04-04 | 4,743,000 | 20.27 | 20.29 | 20.06 | 20.12 | 00:00:00 | | 2007-04-05 | 4,611,300 | 20.07 | 20.46 | 20.07 | 20.45 | 00:00:00 | | 2007-04-09 | 3,026,900 | 20.39 | 20.47 | 20.03 | 20.21 | 00:00:00 | | 2007-04-10 | 3,150,900 | 20.17 | 20.37 | 20.16 | 20.37 | 00:00:00 | | 2007-04-11 | 6,868,000 | 20.26 | 20.41 | 19.90 | 19.96 | 00:00:00 | | 2007-04-12 | 10,253,100 | 20.00 | 20.20 | 19.86 | 20.17 | 00:00:00 | | 2007-04-13 | 5,505,400 | 20.10 | 20.20 | 19.86 | 20.17 | 00:00:00 | | 2007-04-16 | 5,959,100 | 20.05 | 20.17 | 19.84 | 20.09 | 00:00:00 | | 2007-04-17 | 3,763,600 | 20.13 | 20.25 | 20.04 | 20.14 | 00:00:00 | | 2007-04-18 | 7,815,300 | 20.05 | 21.00 | 20.03 | 20.73 | 00:00:00 | | 2007-04-19 | 8,495,200 | 20.56 | 21.28 | 20.55 | 21.07 | 00:00:00 | | 2007-04-20 | 7,273,600 | 21.44 | 21.51 | 20.86 | 21.11 | 00:00:00 | | 2007-04-23 | 11,667,900 | 21.03 | 21.49 | 20.98 | 21.32 | 00:00:00 | | 2007-04-24 | 18,426,600 | 22.34 | 23.19 | 22.23 | 22.96 | 00:00:00 | | 2007-04-25 | 9,716,400 | 22.72 | 23.11 | 22.68 | 23.11 | 00:00:00 | | 2007-04-26 | 5,200,200 | 23.03 | 23.20 | 22.81 | 23.09 | 00:00:00 | | 2007-04-27 | 5,149,700 | 23.00 | 23.13 | 22.66 | 22.82 | 00:00:00 | | 2007-04-30 | 6,102,900 | 23.05 | 23.08 | 22.54 | 22.54 | 00:00:00 | | 2007-05-01 | 6,520,700 | 22.48 | 22.95 | 22.45 | 22.81 | 00:00:00 | | 2007-05-02 | 11,393,300 | 22.75 | 23.66 | 22.75 | 23.42 | 00:00:00 | | 2007-05-03 | 5,865,700 | 23.37 | 23.62 | 23.22 | 23.47 | 00:00:00 | | 2007-05-04 | 5,245,700 | 23.52 | 23.63 | 23.25 | 23.49 | 00:00:00 | | 2007-05-07 | 2,783,500 | 23.40 | 23.62 | 23.35 | 23.37 | 00:00:00 | | 2007-05-08 | 4,918,200 | 23.27 | 23.60 | 23.21 | 23.52 | 00:00:00 | | 2007-05-09 | 9,407,800 | 23.45 | 24.09 | 23.25 | 24.04 | 00:00:00 | | 2007-05-10 | 7,557,400 | 23.84 | 23.90 | 23.20 | 23.23 | 00:00:00 | | 2007-05-11 | 3,561,900 | 23.21 | 23.66 | 23.15 | 23.54 | 00:00:00 | | 2007-05-14 | 5,862,700 | 23.68 | 23.75 | 23.02 | 23.26 | 00:00:00 | | 2007-05-15 | 8,826,700 | 23.23 | 23.34 | 22.68 | 22.93 | 00:00:00 | | 2007-05-16 | 4,419,600 | 23.15 | 23.19 | 22.68 | 23.14 | 00:00:00 | | 2007-05-17 | 6,909,700 | 23.06 | 23.09 | 22.57 | 22.82 | 00:00:00 | | 2007-05-18 | 7,743,900 | 22.87 | 23.05 | 22.47 | 22.85 | 00:00:00 | | 2007-05-21 | 5,131,600 | 22.85 | 23.29 | 22.79 | 22.93 | 00:00:00 | | 2007-05-22 | 4,884,800 | 22.98 | 23.30 | 22.87 | 23.10 | 00:00:00 | | 2007-05-23 | 6,909,200 | 22.87 | 23.03 | 22.62 | 22.90 | 00:00:00 | | 2007-05-24 | 5,984,900 | 22.96 | 23.01 | 22.33 | 22.45 | 00:00:00 | | 2007-05-25 | 5,601,600 | 22.44 | 22.58 | 22.06 | 22.31 | 00:00:00 | | 2007-05-29 | 5,063,100 | 22.32 | 22.59 | 22.10 | 22.47 | 00:00:00 | | 2007-05-30 | 4,831,000 | 22.41 | 22.58 | 22.18 | 22.56 | 00:00:00 | | 2007-05-31 | 5,426,100 | 22.63 | 22.95 | 22.55 | 22.81 | 00:00:00 | | 2007-06-01 | 5,622,200 | 22.81 | 23.19 | 22.67 | 22.73 | 00:00:00 | | 2007-06-04 | 4,117,400 | 22.59 | 23.07 | 22.56 | 22.80 | 00:00:00 | | 2007-06-05 | 6,031,600 | 22.76 | 23.00 | 22.61 | 22.93 | 00:00:00 | | 2007-06-06 | 6,574,100 | 23.04 | 23.21 | 22.51 | 22.61 | 00:00:00 | | 2007-06-07 | 6,316,100 | 22.45 | 22.69 | 22.05 | 22.14 | 00:00:00 | | 2007-06-08 | 6,351,900 | 22.14 | 22.52 | 22.10 | 22.46 | 00:00:00 | | 2007-06-11 | 3,494,700 | 22.41 | 22.80 | 22.34 | 22.37 | 00:00:00 | | 2007-06-12 | 4,882,300 | 22.16 | 22.41 | 21.97 | 22.11 | 00:00:00 | | 2007-06-13 | 4,470,100 | 22.17 | 22.55 | 22.07 | 22.49 | 00:00:00 | | 2007-06-14 | 5,583,100 | 22.54 | 22.77 | 22.50 | 22.64 | 00:00:00 | | 2007-06-15 | 8,605,700 | 22.91 | 22.98 | 22.62 | 22.96 | 00:00:00 | | 2007-06-18 | 3,564,900 | 22.87 | 23.00 | 22.70 | 22.88 | 00:00:00 | | 2007-06-19 | 11,375,800 | 22.69 | 22.70 | 22.26 | 22.39 | 00:00:00 | | 2007-06-20 | 6,037,100 | 22.49 | 22.73 | 22.32 | 22.53 | 00:00:00 | | 2007-06-21 | 6,325,400 | 22.48 | 23.17 | 22.46 | 23.11 | 00:00:00 | | 2007-06-22 | 10,344,600 | 22.98 | 23.05 | 22.40 | 22.50 | 00:00:00 | | 2007-06-25 | 8,840,500 | 22.50 | 22.69 | 21.97 | 22.05 | 00:00:00 | | 2007-06-26 | 11,257,400 | 22.12 | 22.20 | 21.61 | 21.89 | 00:00:00 | | 2007-06-27 | 9,456,100 | 21.80 | 22.54 | 21.74 | 22.42 | 00:00:00 | | 2007-06-28 | 4,993,200 | 22.22 | 22.37 | 22.13 | 22.16 | 00:00:00 | | 2007-06-29 | 6,867,300 | 22.24 | 22.27 | 21.96 | 22.13 | 00:00:00 | | 2007-07-02 | 6,225,400 | 22.18 | 22.73 | 22.18 | 22.70 | 00:00:00 | | 2007-07-03 | 3,226,800 | 22.71 | 22.75 | 22.43 | 22.65 | 00:00:00 | | 2007-07-05 | 5,935,000 | 22.62 | 23.26 | 22.56 | 23.21 | 00:00:00 | | 2007-07-06 | 5,554,800 | 23.12 | 23.57 | 23.03 | 23.52 | 00:00:00 | | 2007-07-09 | 6,506,600 | 23.56 | 24.00 | 23.51 | 23.92 | 00:00:00 | | 2007-07-10 | 7,158,500 | 23.54 | 23.64 | 23.20 | 23.31 | 00:00:00 | | 2007-07-11 | 5,923,300 | 23.32 | 23.62 | 23.18 | 23.61 | 00:00:00 | | 2007-07-12 | 6,084,100 | 23.78 | 24.20 | 23.52 | 24.19 | 00:00:00 | | 2007-07-13 | 4,543,600 | 24.26 | 24.42 | 24.15 | 24.37 | 00:00:00 | | 2007-07-16 | 4,858,800 | 24.35 | 24.56 | 24.24 | 24.30 | 00:00:00 | | 2007-07-17 | 8,712,800 | 24.43 | 25.07 | 24.40 | 24.89 | 00:00:00 | | 2007-07-18 | 6,874,400 | 24.83 | 24.84 | 24.15 | 24.70 | 00:00:00 | | 2007-07-19 | 5,094,100 | 24.81 | 25.05 | 24.59 | 24.97 | 00:00:00 | | 2007-07-20 | 9,918,600 | 24.89 | 24.97 | 24.52 | 24.73 | 00:00:00 | | 2007-07-23 | 10,630,000 | 24.99 | 25.20 | 24.75 | 24.92 | 00:00:00 | | 2007-07-24 | 11,922,000 | 24.97 | 25.00 | 24.16 | 24.50 | 00:00:00 | | 2007-07-25 | 9,114,400 | 24.60 | 24.65 | 24.05 | 24.27 | 00:00:00 | | 2007-07-26 | 8,924,900 | 23.95 | 24.02 | 23.25 | 23.73 | 00:00:00 | | 2007-07-27 | 10,239,300 | 23.83 | 23.85 | 23.09 | 23.11 | 00:00:00 | | 2007-07-30 | 6,283,100 | 23.11 | 23.70 | 23.11 | 23.49 | 00:00:00 | | 2007-07-31 | 7,768,600 | 23.60 | 23.74 | 23.15 | 23.20 | 00:00:00 | | 2007-08-01 | 8,226,900 | 23.20 | 23.51 | 22.82 | 23.47 | 00:00:00 | | 2007-08-02 | 6,095,100 | 23.50 | 23.66 | 23.31 | 23.55 | 00:00:00 | | 2007-08-03 | 8,478,400 | 23.64 | 23.64 | 22.89 | 22.90 | 00:00:00 | | 2007-08-06 | 7,561,100 | 22.98 | 23.47 | 22.74 | 23.45 | 00:00:00 | | 2007-08-07 | 8,397,800 | 23.27 | 23.97 | 23.09 | 23.95 | 00:00:00 | | 2007-08-08 | 11,100,100 | 24.20 | 25.27 | 24.20 | 25.06 | 00:00:00 | | 2007-08-09 | 17,635,800 | 24.35 | 26.24 | 24.30 | 25.45 | 00:00:00 | | 2007-08-10 | 11,653,400 | 25.46 | 25.80 | 24.78 | 25.04 | 00:00:00 | | 2007-08-13 | 11,944,400 | 25.10 | 25.10 | 23.98 | 24.19 | 00:00:00 | | 2007-08-14 | 6,283,400 | 24.48 | 24.48 | 23.74 | 23.74 | 00:00:00 | | 2007-08-15 | 6,805,300 | 23.94 | 24.03 | 23.28 | 23.31 | 00:00:00 | | 2007-08-16 | 11,945,500 | 23.30 | 23.85 | 22.64 | 22.88 | 00:00:00 | | 2007-08-17 | 11,188,600 | 23.32 | 23.50 | 22.57 | 22.97 | 00:00:00 | | 2007-08-20 | 5,148,600 | 22.95 | 23.14 | 22.69 | 22.93 | 00:00:00 | | 2007-08-21 | 5,760,900 | 22.91 | 23.18 | 22.91 | 23.06 | 00:00:00 | | 2007-08-22 | 5,603,900 | 23.10 | 23.62 | 23.10 | 23.55 | 00:00:00 | | 2007-08-23 | 4,541,300 | 23.62 | 23.62 | 23.16 | 23.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
