|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 8,023,400 | 103.31 | 106.69 | 100.44 | 103.44 | 00:00:00 | 2000-06-26 | 7,196,200 | 104.37 | 108.37 | 101.12 | 106.12 | 00:00:00 | 2000-06-27 | 6,578,600 | 105.97 | 107.25 | 99.62 | 101.50 | 00:00:00 | 2000-06-28 | 6,300,400 | 102.19 | 104.50 | 100.62 | 101.56 | 00:00:00 | 2000-06-29 | 9,398,800 | 100.66 | 100.69 | 94.50 | 96.69 | 00:00:00 | 2000-06-30 | 7,946,600 | 98.75 | 102.87 | 98.12 | 101.94 | 00:00:00 | 2000-07-03 | 2,053,600 | 102.00 | 106.50 | 99.75 | 105.44 | 00:00:00 | 2000-07-05 | 13,183,200 | 102.44 | 102.44 | 91.94 | 92.44 | 00:00:00 | 2000-07-06 | 11,090,600 | 94.25 | 100.69 | 91.50 | 100.56 | 00:00:00 | 2000-07-07 | 7,744,200 | 101.25 | 107.37 | 98.00 | 105.44 | 00:00:00 | 2000-07-10 | 5,821,600 | 104.37 | 107.25 | 102.00 | 102.69 | 00:00:00 | 2000-07-11 | 10,045,800 | 103.00 | 107.12 | 97.25 | 97.94 | 00:00:00 | 2000-07-12 | 8,414,200 | 100.84 | 105.50 | 98.62 | 103.25 | 00:00:00 | 2000-07-13 | 14,227,000 | 104.56 | 115.50 | 104.50 | 111.06 | 00:00:00 | 2000-07-14 | 24,812,600 | 124.25 | 125.12 | 117.50 | 119.44 | 00:00:00 | 2000-07-17 | 7,290,800 | 118.44 | 122.69 | 116.50 | 122.06 | 00:00:00 | 2000-07-18 | 5,782,400 | 120.87 | 121.87 | 117.37 | 119.44 | 00:00:00 | 2000-07-19 | 6,250,400 | 119.56 | 120.50 | 115.00 | 115.44 | 00:00:00 | 2000-07-20 | 8,310,800 | 116.28 | 122.00 | 115.37 | 118.31 | 00:00:00 | 2000-07-21 | 9,937,800 | 115.41 | 116.37 | 108.62 | 110.00 | 00:00:00 | 2000-07-24 | 11,449,400 | 111.12 | 115.50 | 105.62 | 105.62 | 00:00:00 | 2000-07-25 | 7,561,200 | 108.50 | 109.62 | 106.00 | 108.69 | 00:00:00 | 2000-07-26 | 16,185,600 | 107.56 | 108.00 | 97.50 | 98.06 | 00:00:00 | 2000-07-27 | 20,429,600 | 96.94 | 96.94 | 87.50 | 87.94 | 00:00:00 | 2000-07-28 | 17,935,200 | 90.56 | 96.87 | 89.06 | 93.12 | 00:00:00 | 2000-07-31 | 10,191,800 | 94.75 | 98.50 | 88.75 | 98.19 | 00:00:00 | 2000-08-01 | 9,710,000 | 97.69 | 98.87 | 91.56 | 93.00 | 00:00:00 | 2000-08-02 | 12,661,400 | 94.72 | 101.31 | 94.06 | 97.44 | 00:00:00 | 2000-08-03 | 16,174,200 | 91.50 | 103.50 | 90.94 | 103.25 | 00:00:00 | 2000-08-04 | 13,083,000 | 104.19 | 104.19 | 94.94 | 97.06 | 00:00:00 | 2000-08-07 | 7,755,400 | 96.91 | 103.12 | 95.37 | 101.87 | 00:00:00 | 2000-08-08 | 7,667,800 | 101.00 | 104.50 | 100.50 | 103.56 | 00:00:00 | 2000-08-09 | 10,592,000 | 104.69 | 107.94 | 104.12 | 104.94 | 00:00:00 | 2000-08-10 | 10,125,600 | 104.50 | 109.00 | 102.25 | 108.37 | 00:00:00 | 2000-08-11 | 4,830,200 | 53.63 | 55.38 | 51.63 | 55.00 | 00:00:00 | 2000-08-14 | 7,066,000 | 55.00 | 56.69 | 53.00 | 56.56 | 00:00:00 | 2000-08-15 | 5,121,200 | 57.00 | 58.81 | 56.38 | 57.94 | 00:00:00 | 2000-08-16 | 8,152,000 | 58.69 | 61.81 | 58.63 | 59.75 | 00:00:00 | 2000-08-17 | 8,163,600 | 58.63 | 64.25 | 58.56 | 64.12 | 00:00:00 | 2000-08-18 | 6,418,700 | 64.25 | 65.69 | 62.19 | 64.00 | 00:00:00 | 2000-08-21 | 6,258,300 | 64.37 | 65.25 | 60.19 | 61.56 | 00:00:00 | 2000-08-22 | 4,085,900 | 61.38 | 63.31 | 60.75 | 61.63 | 00:00:00 | 2000-08-23 | 4,071,400 | 60.69 | 64.75 | 60.31 | 64.44 | 00:00:00 | 2000-08-24 | 3,450,600 | 63.31 | 64.94 | 63.00 | 63.44 | 00:00:00 | 2000-08-25 | 2,710,600 | 64.06 | 64.94 | 62.50 | 63.06 | 00:00:00 | 2000-08-28 | 3,328,200 | 63.09 | 64.75 | 61.50 | 62.00 | 00:00:00 | 2000-08-29 | 2,664,700 | 62.25 | 63.88 | 61.06 | 62.06 | 00:00:00 | 2000-08-30 | 4,930,200 | 61.06 | 61.19 | 59.63 | 60.38 | 00:00:00 | 2000-08-31 | 5,298,900 | 60.81 | 65.06 | 60.81 | 64.81 | 00:00:00 | 2000-09-01 | 6,767,500 | 64.44 | 67.12 | 61.50 | 61.84 | 00:00:00 | 2000-09-05 | 4,896,200 | 62.25 | 62.25 | 59.00 | 59.06 | 00:00:00 | 2000-09-06 | 8,143,100 | 58.56 | 58.69 | 55.25 | 55.75 | 00:00:00 | 2000-09-07 | 6,020,500 | 56.44 | 58.50 | 56.13 | 58.13 | 00:00:00 | 2000-09-08 | 5,773,300 | 57.38 | 57.56 | 54.00 | 54.25 | 00:00:00 | 2000-09-11 | 6,976,300 | 53.63 | 57.13 | 51.63 | 54.56 | 00:00:00 | 2000-09-12 | 5,364,000 | 55.56 | 56.31 | 52.25 | 52.44 | 00:00:00 | 2000-09-13 | 6,657,600 | 51.98 | 56.13 | 51.88 | 54.00 | 00:00:00 | 2000-09-14 | 4,731,100 | 55.25 | 55.98 | 52.50 | 53.13 | 00:00:00 | 2000-09-15 | 7,367,800 | 53.00 | 54.50 | 51.75 | 52.06 | 00:00:00 | 2000-09-18 | 7,765,100 | 51.94 | 54.00 | 49.25 | 49.75 | 00:00:00 | 2000-09-19 | 7,428,900 | 51.45 | 53.75 | 50.75 | 52.44 | 00:00:00 | 2000-09-20 | 7,487,800 | 52.63 | 56.31 | 52.13 | 55.88 | 00:00:00 | 2000-09-21 | 4,653,100 | 55.44 | 56.69 | 52.81 | 54.31 | 00:00:00 | 2000-09-22 | 13,399,000 | 48.63 | 53.44 | 48.44 | 52.38 | 00:00:00 | 2000-09-25 | 12,068,300 | 53.00 | 54.38 | 45.63 | 46.19 | 00:00:00 | 2000-09-26 | 8,260,300 | 47.69 | 50.23 | 46.75 | 47.81 | 00:00:00 | 2000-09-27 | 9,550,200 | 49.69 | 52.19 | 47.81 | 48.13 | 00:00:00 | 2000-09-28 | 12,381,600 | 48.44 | 52.00 | 46.25 | 50.38 | 00:00:00 | 2000-09-29 | 5,703,000 | 49.88 | 50.75 | 47.69 | 47.75 | 00:00:00 | 2000-10-02 | 8,022,300 | 49.63 | 50.75 | 45.94 | 46.44 | 00:00:00 | 2000-10-03 | 6,657,600 | 47.72 | 49.63 | 46.25 | 46.44 | 00:00:00 | 2000-10-04 | 10,284,200 | 46.63 | 51.25 | 45.25 | 51.06 | 00:00:00 | 2000-10-05 | 10,137,800 | 50.00 | 51.38 | 46.56 | 47.88 | 00:00:00 | 2000-10-06 | 14,327,500 | 47.56 | 48.19 | 42.25 | 44.31 | 00:00:00 | 2000-10-09 | 14,477,400 | 43.84 | 43.88 | 39.56 | 40.88 | 00:00:00 | 2000-10-10 | 74,226,100 | 31.31 | 32.38 | 28.25 | 29.81 | 00:00:00 | 2000-10-11 | 21,705,300 | 28.37 | 32.06 | 28.19 | 30.69 | 00:00:00 | 2000-10-12 | 14,468,800 | 33.13 | 33.13 | 27.62 | 28.12 | 00:00:00 | 2000-10-13 | 13,995,000 | 28.37 | 33.00 | 28.31 | 32.94 | 00:00:00 | 2000-10-16 | 16,359,900 | 33.25 | 35.25 | 29.75 | 32.44 | 00:00:00 | 2000-10-17 | 28,677,600 | 33.75 | 33.94 | 29.62 | 30.37 | 00:00:00 | 2000-10-18 | 17,313,100 | 29.00 | 36.38 | 28.87 | 34.63 | 00:00:00 | 2000-10-19 | 12,246,400 | 38.00 | 41.13 | 37.50 | 41.05 | 00:00:00 | 2000-10-20 | 10,180,300 | 39.88 | 40.88 | 37.13 | 39.19 | 00:00:00 | 2000-10-23 | 6,332,000 | 39.25 | 42.50 | 38.50 | 39.56 | 00:00:00 | 2000-10-24 | 10,341,300 | 38.56 | 38.56 | 34.81 | 35.38 | 00:00:00 | 2000-10-25 | 9,252,400 | 34.00 | 34.75 | 31.44 | 32.31 | 00:00:00 | 2000-10-26 | 12,252,800 | 33.19 | 36.75 | 32.06 | 36.38 | 00:00:00 | 2000-10-27 | 6,800,000 | 36.25 | 38.38 | 34.38 | 35.38 | 00:00:00 | 2000-10-30 | 6,530,000 | 35.00 | 37.94 | 34.88 | 37.00 | 00:00:00 | 2000-10-31 | 10,377,900 | 38.19 | 42.00 | 38.06 | 40.94 | 00:00:00 | 2000-11-01 | 26,602,000 | 33.25 | 35.63 | 32.06 | 32.56 | 00:00:00 | 2000-11-02 | 16,281,800 | 34.25 | 34.25 | 32.38 | 32.50 | 00:00:00 | 2000-11-03 | 7,373,800 | 33.19 | 33.50 | 31.75 | 32.69 | 00:00:00 | 2000-11-06 | 6,124,700 | 32.56 | 33.94 | 32.50 | 33.31 | 00:00:00 | 2000-11-07 | 21,469,200 | 30.69 | 31.12 | 29.00 | 30.44 | 00:00:00 | 2000-11-08 | 8,756,400 | 31.31 | 31.42 | 28.37 | 28.44 | 00:00:00 | 2000-11-09 | 11,933,000 | 27.31 | 29.50 | 26.50 | 28.94 | 00:00:00 | 2000-11-10 | 10,330,100 | 28.62 | 28.87 | 26.75 | 27.00 | 00:00:00 | 2000-11-13 | 12,130,900 | 26.25 | 30.12 | 26.19 | 28.25 | 00:00:00 | 2000-11-14 | 11,526,700 | 29.87 | 32.13 | 28.75 | 31.62 | 00:00:00 | 2000-11-15 | 7,782,500 | 31.69 | 33.50 | 31.00 | 32.63 | 00:00:00 | 2000-11-16 | 5,775,700 | 31.37 | 32.00 | 29.87 | 30.06 | 00:00:00 | 2000-11-17 | 6,685,100 | 30.37 | 32.38 | 29.50 | 30.37 | 00:00:00 | 2000-11-20 | 9,295,600 | 28.12 | 32.00 | 27.06 | 30.12 | 00:00:00 | 2000-11-21 | 7,017,200 | 30.06 | 30.06 | 28.00 | 28.37 | 00:00:00 | 2000-11-22 | 6,489,700 | 28.44 | 30.62 | 28.37 | 28.50 | 00:00:00 | 2000-11-24 | 2,655,300 | 29.19 | 31.56 | 29.12 | 31.19 | 00:00:00 | 2000-11-27 | 10,404,200 | 29.72 | 30.12 | 27.00 | 27.31 | 00:00:00 | 2000-11-28 | 9,472,800 | 27.72 | 28.31 | 25.56 | 25.91 | 00:00:00 | 2000-11-29 | 9,827,200 | 26.12 | 27.25 | 24.87 | 25.94 | 00:00:00 | 2000-11-30 | 34,367,500 | 19.62 | 24.81 | 19.62 | 23.94 | 00:00:00 | 2000-12-01 | 10,744,400 | 25.50 | 27.00 | 24.06 | 26.00 | 00:00:00 | 2000-12-04 | 6,839,000 | 25.75 | 28.37 | 24.75 | 27.50 | 00:00:00 | 2000-12-05 | 11,851,600 | 27.87 | 30.31 | 27.56 | 30.12 | 00:00:00 | 2000-12-06 | 8,377,500 | 29.25 | 30.12 | 27.00 | 27.19 | 00:00:00 | 2000-12-07 | 5,557,700 | 26.69 | 27.87 | 25.55 | 27.12 | 00:00:00 | 2000-12-08 | 7,122,900 | 29.00 | 30.12 | 28.44 | 29.37 | 00:00:00 | 2000-12-11 | 7,761,100 | 29.37 | 30.62 | 28.37 | 29.69 | 00:00:00 | 2000-12-12 | 3,576,300 | 29.44 | 29.50 | 27.81 | 27.81 | 00:00:00 | 2000-12-13 | 5,884,900 | 28.50 | 28.62 | 25.37 | 26.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|