|
 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 | | 2008-02-14 | 6,229,900 | 18.00 | 18.00 | 17.36 | 17.38 | 00:00:00 | | 2008-02-15 | 5,071,500 | 17.37 | 17.52 | 17.08 | 17.18 | 00:00:00 | | 2008-02-19 | 4,422,100 | 17.53 | 17.58 | 17.00 | 17.06 | 00:00:00 | | 2008-02-20 | 5,776,400 | 17.01 | 17.50 | 16.99 | 17.31 | 00:00:00 | | 2008-02-21 | 4,879,900 | 17.45 | 17.58 | 17.11 | 17.19 | 00:00:00 | | 2008-02-22 | 4,695,900 | 17.32 | 17.37 | 16.82 | 17.15 | 00:00:00 | | 2008-02-25 | 4,769,800 | 17.31 | 17.54 | 16.97 | 17.38 | 00:00:00 | | 2008-02-26 | 8,129,300 | 17.33 | 17.96 | 17.29 | 17.74 | 00:00:00 | | 2008-02-27 | 7,348,400 | 17.65 | 18.27 | 17.58 | 18.12 | 00:00:00 | | 2008-02-28 | 4,872,100 | 17.97 | 18.07 | 17.55 | 17.68 | 00:00:00 | | 2008-02-29 | 6,672,800 | 17.45 | 17.63 | 17.07 | 17.11 | 00:00:00 | | 2008-03-03 | 5,550,100 | 17.02 | 17.25 | 16.92 | 17.09 | 00:00:00 | | 2008-03-04 | 9,560,400 | 17.04 | 17.61 | 16.92 | 17.50 | 00:00:00 | | 2008-03-05 | 7,706,900 | 17.57 | 18.02 | 17.45 | 17.93 | 00:00:00 | | 2008-03-06 | 5,902,300 | 17.86 | 17.99 | 17.26 | 17.29 | 00:00:00 | | 2008-03-07 | 7,364,000 | 17.22 | 17.82 | 17.21 | 17.49 | 00:00:00 | | 2008-03-10 | 5,769,400 | 17.48 | 17.65 | 17.21 | 17.28 | 00:00:00 | | 2008-03-11 | 7,390,100 | 17.58 | 18.24 | 17.52 | 18.24 | 00:00:00 | | 2008-03-12 | 9,040,600 | 18.00 | 18.31 | 17.73 | 17.75 | 00:00:00 | | 2008-03-13 | 16,522,600 | 17.54 | 17.69 | 17.36 | 17.49 | 00:00:00 | | 2008-03-14 | 10,861,700 | 17.61 | 17.82 | 16.94 | 17.54 | 00:00:00 | | 2008-03-17 | 10,577,900 | 17.39 | 17.92 | 17.19 | 17.64 | 00:00:00 | | 2008-03-18 | 9,227,700 | 17.92 | 18.41 | 17.71 | 18.41 | 00:00:00 | | 2008-03-19 | 6,662,600 | 18.64 | 18.68 | 17.89 | 17.89 | 00:00:00 | | 2008-03-20 | 10,097,500 | 18.03 | 18.35 | 17.81 | 18.30 | 00:00:00 | | 2008-03-24 | 8,777,300 | 18.41 | 19.26 | 18.38 | 18.78 | 00:00:00 | | 2008-03-25 | 5,623,000 | 18.91 | 19.04 | 18.72 | 18.86 | 00:00:00 | | 2008-03-26 | 4,452,300 | 18.74 | 18.91 | 18.39 | 18.73 | 00:00:00 | | 2008-03-27 | 3,499,400 | 18.75 | 18.81 | 18.31 | 18.32 | 00:00:00 | | 2008-03-28 | 4,794,800 | 18.49 | 18.65 | 18.05 | 18.09 | 00:00:00 | | 2008-03-31 | 5,215,200 | 18.07 | 18.55 | 18.06 | 18.43 | 00:00:00 | | 2008-04-01 | 8,278,100 | 18.74 | 19.18 | 18.64 | 19.00 | 00:00:00 | | 2008-04-02 | 7,075,600 | 19.13 | 19.13 | 18.74 | 18.89 | 00:00:00 | | 2008-04-03 | 8,495,000 | 18.70 | 19.32 | 18.68 | 19.23 | 00:00:00 | | 2008-04-04 | 5,027,200 | 19.34 | 19.59 | 19.03 | 19.24 | 00:00:00 | | 2008-04-07 | 4,858,100 | 19.29 | 19.34 | 19.02 | 19.07 | 00:00:00 | | 2008-04-08 | 4,713,300 | 18.90 | 19.01 | 18.74 | 18.93 | 00:00:00 | | 2008-04-09 | 5,316,800 | 19.04 | 19.17 | 18.86 | 19.09 | 00:00:00 | | 2008-04-10 | 7,010,800 | 19.02 | 19.56 | 19.01 | 19.42 | 00:00:00 | | 2008-04-11 | 5,014,000 | 19.20 | 19.30 | 18.63 | 18.63 | 00:00:00 | | 2008-04-14 | 4,604,300 | 18.57 | 18.65 | 18.19 | 18.21 | 00:00:00 | | 2008-04-15 | 5,726,300 | 18.17 | 18.23 | 17.80 | 18.11 | 00:00:00 | | 2008-04-16 | 9,321,600 | 18.33 | 19.33 | 18.26 | 19.20 | 00:00:00 | | 2008-04-17 | 21,822,100 | 20.84 | 21.50 | 19.26 | 20.86 | 00:00:00 | | 2008-04-18 | 10,999,400 | 21.16 | 21.80 | 21.14 | 21.46 | 00:00:00 | | 2008-04-21 | 4,370,200 | 21.21 | 21.70 | 21.20 | 21.61 | 00:00:00 | | 2008-04-22 | 6,364,900 | 21.44 | 21.44 | 20.89 | 21.13 | 00:00:00 | | 2008-04-23 | 8,367,400 | 21.13 | 22.08 | 21.13 | 21.94 | 00:00:00 | | 2008-04-24 | 6,324,200 | 21.90 | 22.36 | 21.34 | 21.97 | 00:00:00 | | 2008-04-25 | 5,525,900 | 21.97 | 22.08 | 21.33 | 21.85 | 00:00:00 | | 2008-04-28 | 4,794,100 | 21.96 | 22.10 | 21.51 | 21.53 | 00:00:00 | | 2008-04-29 | 6,036,400 | 21.57 | 21.60 | 21.07 | 21.18 | 00:00:00 | | 2008-04-30 | 7,822,900 | 21.41 | 21.55 | 20.96 | 21.28 | 00:00:00 | | 2008-05-01 | 7,050,700 | 21.28 | 22.29 | 21.17 | 22.12 | 00:00:00 | | 2008-05-02 | 7,064,200 | 22.36 | 22.44 | 21.88 | 22.18 | 00:00:00 | | 2008-05-05 | 3,289,200 | 22.01 | 22.30 | 21.78 | 21.99 | 00:00:00 | | 2008-05-06 | 8,362,900 | 22.04 | 22.80 | 21.80 | 22.76 | 00:00:00 | | 2008-05-07 | 7,287,200 | 22.79 | 23.02 | 22.36 | 22.40 | 00:00:00 | | 2008-05-08 | 5,652,700 | 22.59 | 22.83 | 22.27 | 22.62 | 00:00:00 | | 2008-05-09 | 4,052,300 | 22.36 | 22.88 | 22.33 | 22.50 | 00:00:00 | | 2008-05-12 | 6,247,200 | 22.50 | 22.93 | 22.31 | 22.89 | 00:00:00 | | 2008-05-13 | 7,666,400 | 22.92 | 23.09 | 22.70 | 22.78 | 00:00:00 | | 2008-05-14 | 6,644,500 | 22.93 | 23.19 | 22.67 | 22.73 | 00:00:00 | | 2008-05-15 | 5,385,900 | 22.67 | 22.99 | 22.51 | 22.95 | 00:00:00 | | 2008-05-16 | 6,192,300 | 23.01 | 23.09 | 22.61 | 22.98 | 00:00:00 | | 2008-05-19 | 6,453,900 | 23.09 | 23.40 | 22.77 | 22.93 | 00:00:00 | | 2008-05-20 | 4,910,100 | 22.79 | 22.98 | 22.29 | 22.44 | 00:00:00 | | 2008-05-21 | 8,468,800 | 22.28 | 22.70 | 22.28 | 22.43 | 00:00:00 | | 2008-05-22 | 6,931,500 | 22.44 | 22.80 | 22.37 | 22.59 | 00:00:00 | | 2008-05-23 | 5,123,900 | 22.26 | 22.57 | 22.04 | 22.34 | 00:00:00 | | 2008-05-27 | 6,757,300 | 22.44 | 23.06 | 22.28 | 22.98 | 00:00:00 | | 2008-05-28 | 4,820,500 | 22.99 | 22.99 | 22.54 | 22.71 | 00:00:00 | | 2008-05-29 | 4,565,000 | 22.73 | 22.97 | 22.58 | 22.72 | 00:00:00 | | 2008-05-30 | 6,921,800 | 22.84 | 23.23 | 22.76 | 23.14 | 00:00:00 | | 2008-06-02 | 5,176,100 | 23.25 | 23.45 | 22.80 | 23.05 | 00:00:00 | | 2008-06-03 | 11,058,300 | 23.09 | 23.26 | 22.63 | 22.89 | 00:00:00 | | 2008-06-04 | 13,808,500 | 23.11 | 23.86 | 22.80 | 23.54 | 00:00:00 | | 2008-06-05 | 6,765,300 | 23.53 | 23.87 | 23.40 | 23.86 | 00:00:00 | | 2008-06-06 | 7,950,400 | 23.75 | 23.79 | 23.05 | 23.08 | 00:00:00 | | 2008-06-09 | 9,092,600 | 23.09 | 23.15 | 22.30 | 22.82 | 00:00:00 | | 2008-06-10 | 7,407,500 | 22.53 | 23.02 | 22.30 | 22.81 | 00:00:00 | | 2008-06-11 | 11,021,900 | 22.74 | 22.78 | 21.99 | 21.99 | 00:00:00 | | 2008-06-12 | 9,299,900 | 22.17 | 22.72 | 21.88 | 22.03 | 00:00:00 | | 2008-06-13 | 6,851,100 | 22.36 | 22.85 | 22.02 | 22.82 | 00:00:00 | | 2008-06-16 | 7,823,100 | 22.58 | 23.47 | 22.49 | 23.35 | 00:00:00 | | 2008-06-17 | 5,098,800 | 23.36 | 23.48 | 22.71 | 22.72 | 00:00:00 | | 2008-06-18 | 9,425,300 | 22.64 | 22.70 | 21.95 | 22.01 | 00:00:00 | | 2008-06-19 | 7,966,200 | 21.95 | 22.85 | 21.70 | 22.69 | 00:00:00 | | 2008-06-20 | 10,839,100 | 22.46 | 22.63 | 22.15 | 22.23 | 00:00:00 | | 2008-06-23 | 10,010,900 | 22.24 | 22.66 | 21.72 | 21.75 | 00:00:00 | | 2008-06-24 | 8,387,500 | 21.51 | 22.21 | 21.44 | 21.77 | 00:00:00 | | 2008-06-25 | 7,330,100 | 22.00 | 22.61 | 21.93 | 22.12 | 00:00:00 | | 2008-06-26 | 8,483,400 | 21.68 | 21.77 | 20.93 | 20.99 | 00:00:00 | | 2008-06-27 | 6,291,500 | 20.99 | 21.21 | 20.65 | 20.95 | 00:00:00 | | 2008-06-30 | 7,440,200 | 20.81 | 21.11 | 20.64 | 20.70 | 00:00:00 | | 2008-07-01 | 13,208,900 | 19.93 | 20.65 | 19.85 | 20.50 | 00:00:00 | | 2008-07-02 | 11,437,400 | 20.60 | 20.88 | 19.71 | 19.82 | 00:00:00 | | 2008-07-03 | 4,210,900 | 19.87 | 20.07 | 19.38 | 19.78 | 00:00:00 | | 2008-07-07 | 13,440,200 | 19.78 | 20.36 | 19.15 | 19.37 | 00:00:00 | | 2008-07-08 | 15,716,700 | 19.40 | 19.81 | 19.10 | 19.73 | 00:00:00 | | 2008-07-09 | 9,904,700 | 19.61 | 19.78 | 19.11 | 19.11 | 00:00:00 | | 2008-07-10 | 11,531,100 | 18.94 | 19.37 | 18.85 | 19.23 | 00:00:00 | | 2008-07-11 | 9,679,000 | 19.05 | 19.60 | 18.73 | 19.19 | 00:00:00 | | 2008-07-14 | 9,367,400 | 19.40 | 19.49 | 18.70 | 19.01 | 00:00:00 | | 2008-07-15 | 17,145,800 | 18.95 | 19.71 | 18.62 | 19.21 | 00:00:00 | | 2008-07-16 | 28,829,500 | 21.19 | 21.99 | 20.78 | 21.54 | 00:00:00 | | 2008-07-17 | 18,761,600 | 21.42 | 21.69 | 20.56 | 21.51 | 00:00:00 | | 2008-07-18 | 12,465,600 | 21.37 | 21.67 | 20.98 | 21.52 | 00:00:00 | | 2008-07-21 | 9,033,200 | 21.67 | 21.75 | 20.97 | 21.19 | 00:00:00 | | 2008-07-22 | 10,366,000 | 21.00 | 21.46 | 20.73 | 21.36 | 00:00:00 | | 2008-07-23 | 12,990,900 | 21.33 | 22.09 | 21.25 | 21.80 | 00:00:00 | | 2008-07-24 | 9,146,000 | 21.47 | 21.73 | 20.99 | 21.14 | 00:00:00 | | 2008-07-25 | 8,836,200 | 21.19 | 21.56 | 20.81 | 21.53 | 00:00:00 | | 2008-07-28 | 7,770,600 | 21.29 | 21.58 | 21.05 | 21.10 | 00:00:00 | | 2008-07-29 | 9,429,600 | 21.20 | 21.93 | 21.14 | 21.85 | 00:00:00 | | 2008-07-30 | 8,750,500 | 22.00 | 22.20 | 21.58 | 21.91 | 00:00:00 | | 2008-07-31 | 8,066,300 | 21.75 | 22.42 | 21.62 | 21.93 | 00:00:00 | | 2008-08-01 | 6,470,200 | 22.10 | 22.15 | 21.43 | 21.56 | 00:00:00 | | 2008-08-04 | 5,901,900 | 21.44 | 21.86 | 21.36 | 21.67 | 00:00:00 | | 2008-08-05 | 10,261,000 | 21.95 | 22.66 | 21.68 | 22.61 | 00:00:00 | | 2008-08-06 | 13,076,600 | 22.94 | 23.36 | 22.35 | 23.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
