|
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 | 2009-01-28 | 18,625,800 | 17.25 | 17.33 | 16.17 | 16.33 | 00:00:00 | 2009-01-29 | 9,863,300 | 16.20 | 16.20 | 15.52 | 15.70 | 00:00:00 | 2009-01-30 | 8,201,000 | 15.87 | 15.93 | 15.19 | 15.38 | 00:00:00 | 2009-02-02 | 8,128,400 | 15.39 | 16.00 | 15.08 | 15.70 | 00:00:00 | 2009-02-03 | 6,685,500 | 15.59 | 16.05 | 15.31 | 15.94 | 00:00:00 | 2009-02-04 | 11,306,300 | 15.95 | 16.45 | 15.67 | 15.89 | 00:00:00 | 2009-02-05 | 11,942,900 | 15.51 | 16.95 | 15.48 | 16.67 | 00:00:00 | 2009-02-06 | 8,721,000 | 16.62 | 17.03 | 16.45 | 16.80 | 00:00:00 | 2009-02-09 | 8,626,000 | 16.74 | 16.80 | 16.15 | 16.40 | 00:00:00 | 2009-02-10 | 10,021,800 | 16.24 | 16.62 | 15.43 | 15.50 | 00:00:00 | 2009-02-11 | 8,010,700 | 15.68 | 15.76 | 15.10 | 15.40 | 00:00:00 | 2009-02-12 | 8,106,900 | 15.44 | 15.82 | 15.04 | 15.69 | 00:00:00 | 2009-02-13 | 7,058,300 | 15.69 | 16.27 | 15.66 | 16.01 | 00:00:00 | 2009-02-17 | 11,145,700 | 15.45 | 15.55 | 14.80 | 14.84 | 00:00:00 | 2009-02-18 | 8,208,200 | 15.06 | 15.58 | 14.79 | 15.19 | 00:00:00 | 2009-02-19 | 7,829,300 | 15.36 | 15.36 | 14.31 | 14.33 | 00:00:00 | 2009-02-20 | 11,300,500 | 14.33 | 14.73 | 14.03 | 14.57 | 00:00:00 | 2009-02-23 | 7,665,600 | 14.57 | 14.72 | 13.92 | 13.97 | 00:00:00 | 2009-02-24 | 7,346,400 | 14.11 | 14.70 | 14.00 | 14.62 | 00:00:00 | 2009-02-25 | 9,470,200 | 14.56 | 15.65 | 14.42 | 15.27 | 00:00:00 | 2009-02-26 | 11,450,900 | 15.66 | 16.32 | 15.23 | 15.26 | 00:00:00 | 2009-02-27 | 10,482,700 | 15.15 | 15.73 | 14.87 | 15.33 | 00:00:00 | 2009-03-02 | 9,254,700 | 15.23 | 15.41 | 14.48 | 14.56 | 00:00:00 | 2009-03-03 | 11,481,300 | 15.15 | 15.38 | 14.80 | 15.13 | 00:00:00 | 2009-03-04 | 15,233,100 | 15.65 | 16.58 | 15.49 | 16.35 | 00:00:00 | 2009-03-05 | 13,280,800 | 16.07 | 16.73 | 15.76 | 15.83 | 00:00:00 | 2009-03-06 | 11,260,000 | 16.00 | 16.27 | 15.26 | 15.77 | 00:00:00 | 2009-03-09 | 8,929,200 | 15.59 | 16.51 | 15.37 | 15.44 | 00:00:00 | 2009-03-10 | 9,994,400 | 15.81 | 16.50 | 15.69 | 16.45 | 00:00:00 | 2009-03-11 | 12,142,100 | 16.54 | 17.16 | 16.49 | 16.87 | 00:00:00 | 2009-03-12 | 9,528,600 | 16.95 | 17.56 | 16.80 | 17.46 | 00:00:00 | 2009-03-13 | 8,436,000 | 17.40 | 17.54 | 17.06 | 17.50 | 00:00:00 | 2009-03-16 | 10,307,400 | 17.60 | 17.63 | 16.53 | 16.62 | 00:00:00 | 2009-03-17 | 8,056,200 | 16.55 | 17.52 | 16.28 | 17.50 | 00:00:00 | 2009-03-18 | 12,021,800 | 17.40 | 18.09 | 17.20 | 17.81 | 00:00:00 | 2009-03-19 | 9,443,000 | 17.98 | 18.04 | 17.17 | 17.44 | 00:00:00 | 2009-03-20 | 9,772,200 | 17.70 | 17.78 | 16.96 | 17.24 | 00:00:00 | 2009-03-23 | 8,039,900 | 17.73 | 18.00 | 17.32 | 18.00 | 00:00:00 | 2009-03-24 | 6,255,300 | 17.64 | 17.83 | 17.33 | 17.44 | 00:00:00 | 2009-03-25 | 9,006,700 | 17.47 | 18.06 | 17.14 | 17.56 | 00:00:00 | 2009-03-26 | 7,194,800 | 17.91 | 18.41 | 17.73 | 18.40 | 00:00:00 | 2009-03-27 | 5,080,200 | 18.00 | 18.27 | 17.82 | 17.98 | 00:00:00 | 2009-03-30 | 5,230,300 | 17.79 | 18.00 | 17.27 | 17.46 | 00:00:00 | 2009-03-31 | 7,617,800 | 17.70 | 17.89 | 17.42 | 17.55 | 00:00:00 | 2009-04-01 | 9,126,300 | 17.39 | 17.52 | 16.84 | 17.47 | 00:00:00 | 2009-04-02 | 7,677,600 | 17.85 | 18.00 | 17.52 | 17.73 | 00:00:00 | 2009-04-03 | 6,314,000 | 17.71 | 17.95 | 17.35 | 17.95 | 00:00:00 | 2009-04-06 | 6,976,600 | 17.64 | 17.75 | 17.22 | 17.54 | 00:00:00 | 2009-04-07 | 7,602,800 | 17.40 | 17.57 | 16.92 | 17.13 | 00:00:00 | 2009-04-08 | 5,100,100 | 17.39 | 17.51 | 17.05 | 17.41 | 00:00:00 | 2009-04-09 | 5,428,000 | 17.80 | 17.96 | 17.61 | 17.75 | 00:00:00 | 2009-04-13 | 5,808,800 | 17.58 | 17.69 | 17.10 | 17.45 | 00:00:00 | 2009-04-14 | 7,713,700 | 17.27 | 17.90 | 17.22 | 17.67 | 00:00:00 | 2009-04-15 | 5,732,800 | 17.44 | 17.49 | 17.00 | 17.33 | 00:00:00 | 2009-04-16 | 7,126,300 | 17.61 | 18.13 | 17.45 | 18.08 | 00:00:00 | 2009-04-17 | 5,769,700 | 18.09 | 18.09 | 17.72 | 17.95 | 00:00:00 | 2009-04-20 | 8,827,600 | 17.67 | 17.82 | 17.32 | 17.38 | 00:00:00 | 2009-04-21 | 11,711,200 | 17.42 | 17.84 | 17.05 | 17.53 | 00:00:00 | 2009-04-22 | 18,878,300 | 16.65 | 17.43 | 16.05 | 16.74 | 00:00:00 | 2009-04-23 | 13,377,500 | 16.60 | 16.69 | 15.65 | 16.15 | 00:00:00 | 2009-04-24 | 8,490,000 | 16.29 | 16.41 | 15.59 | 16.29 | 00:00:00 | 2009-04-27 | 7,301,500 | 16.02 | 16.32 | 15.75 | 16.00 | 00:00:00 | 2009-04-28 | 8,420,000 | 15.99 | 16.00 | 15.57 | 15.68 | 00:00:00 | 2009-04-29 | 7,946,500 | 15.88 | 16.08 | 15.67 | 15.82 | 00:00:00 | 2009-04-30 | 9,872,100 | 15.92 | 16.52 | 15.76 | 16.31 | 00:00:00 | 2009-05-01 | 7,644,500 | 16.22 | 16.31 | 15.90 | 16.15 | 00:00:00 | 2009-05-04 | 8,149,400 | 16.27 | 16.60 | 16.18 | 16.51 | 00:00:00 | 2009-05-05 | 9,933,900 | 16.48 | 16.72 | 16.12 | 16.66 | 00:00:00 | 2009-05-06 | 7,929,700 | 16.57 | 17.03 | 16.38 | 16.80 | 00:00:00 | 2009-05-07 | 11,558,200 | 16.83 | 16.90 | 15.44 | 15.67 | 00:00:00 | 2009-05-08 | 10,485,500 | 15.70 | 15.83 | 15.06 | 15.51 | 00:00:00 | 2009-05-11 | 5,296,200 | 15.30 | 15.88 | 15.15 | 15.56 | 00:00:00 | 2009-05-12 | 7,829,400 | 15.52 | 15.66 | 14.97 | 15.26 | 00:00:00 | 2009-05-13 | 8,449,800 | 15.28 | 15.40 | 14.88 | 15.01 | 00:00:00 | 2009-05-14 | 7,223,100 | 15.05 | 15.48 | 14.99 | 15.25 | 00:00:00 | 2009-05-15 | 6,869,800 | 15.34 | 15.34 | 14.97 | 15.20 | 00:00:00 | 2009-05-18 | 9,121,000 | 15.10 | 15.44 | 14.93 | 15.30 | 00:00:00 | 2009-05-19 | 11,468,800 | 15.17 | 16.12 | 15.07 | 15.85 | 00:00:00 | 2009-05-20 | 8,505,700 | 15.85 | 16.35 | 15.69 | 15.75 | 00:00:00 | 2009-05-21 | 5,653,000 | 15.60 | 15.77 | 15.22 | 15.46 | 00:00:00 | 2009-05-22 | 5,464,200 | 15.54 | 15.84 | 15.38 | 15.68 | 00:00:00 | 2009-05-26 | 11,607,200 | 15.57 | 16.47 | 15.55 | 16.24 | 00:00:00 | 2009-05-27 | 7,510,800 | 16.12 | 16.85 | 16.10 | 16.39 | 00:00:00 | 2009-05-28 | 8,812,500 | 16.40 | 16.87 | 16.18 | 16.78 | 00:00:00 | 2009-05-29 | 8,198,900 | 16.78 | 17.05 | 16.56 | 17.02 | 00:00:00 | 2009-06-01 | 10,717,800 | 17.24 | 17.75 | 17.19 | 17.66 | 00:00:00 | 2009-06-02 | 14,256,900 | 17.33 | 17.44 | 16.60 | 16.71 | 00:00:00 | 2009-06-03 | 9,732,100 | 16.53 | 16.81 | 16.43 | 16.77 | 00:00:00 | 2009-06-04 | 7,779,000 | 16.76 | 17.12 | 15.42 | 16.82 | 00:00:00 | 2009-06-05 | 7,309,100 | 16.98 | 17.00 | 16.40 | 16.66 | 00:00:00 | 2009-06-08 | 6,396,900 | 16.64 | 17.01 | 16.43 | 16.89 | 00:00:00 | 2009-06-09 | 9,539,600 | 17.40 | 17.62 | 17.14 | 17.44 | 00:00:00 | 2009-06-10 | 8,756,100 | 17.42 | 17.51 | 16.85 | 17.34 | 00:00:00 | 2009-06-11 | 10,807,600 | 17.28 | 17.55 | 17.04 | 17.38 | 00:00:00 | 2009-06-12 | 11,648,900 | 17.23 | 17.25 | 16.55 | 16.75 | 00:00:00 | 2009-06-15 | 8,305,000 | 16.50 | 16.64 | 16.19 | 16.50 | 00:00:00 | 2009-06-16 | 8,219,400 | 16.50 | 16.69 | 16.16 | 16.22 | 00:00:00 | 2009-06-17 | 7,043,400 | 16.36 | 16.62 | 16.10 | 16.50 | 00:00:00 | 2009-06-18 | 6,355,200 | 16.59 | 16.59 | 16.03 | 16.15 | 00:00:00 | 2009-06-19 | 6,202,400 | 16.35 | 16.36 | 16.10 | 16.30 | 00:00:00 | 2009-06-22 | 9,537,500 | 16.40 | 16.73 | 16.12 | 16.13 | 00:00:00 | 2009-06-23 | 6,783,700 | 16.14 | 16.33 | 15.95 | 16.23 | 00:00:00 | 2009-06-24 | 8,101,900 | 16.31 | 16.65 | 16.28 | 16.37 | 00:00:00 | 2009-06-25 | 5,182,700 | 16.37 | 16.68 | 16.22 | 16.68 | 00:00:00 | 2009-06-26 | 6,385,800 | 16.50 | 16.80 | 16.31 | 16.37 | 00:00:00 | 2009-06-29 | 6,219,700 | 16.42 | 16.54 | 16.16 | 16.32 | 00:00:00 | 2009-06-30 | 6,188,100 | 16.26 | 16.57 | 16.05 | 16.29 | 00:00:00 | 2009-07-01 | 8,077,900 | 16.29 | 16.65 | 16.13 | 16.39 | 00:00:00 | 2009-07-02 | 7,483,400 | 16.04 | 16.30 | 15.98 | 16.15 | 00:00:00 | 2009-07-06 | 5,598,900 | 16.14 | 16.26 | 15.70 | 15.87 | 00:00:00 | 2009-07-07 | 7,272,600 | 15.87 | 16.06 | 15.39 | 15.41 | 00:00:00 | 2009-07-08 | 9,076,000 | 15.47 | 15.68 | 15.32 | 15.61 | 00:00:00 | 2009-07-09 | 8,445,500 | 15.75 | 16.05 | 15.63 | 15.86 | 00:00:00 | 2009-07-10 | 7,265,100 | 15.76 | 16.08 | 15.73 | 16.03 | 00:00:00 | 2009-07-13 | 8,918,100 | 16.04 | 16.42 | 15.69 | 16.37 | 00:00:00 | 2009-07-14 | 10,117,600 | 16.31 | 16.62 | 16.26 | 16.56 | 00:00:00 | 2009-07-15 | 20,161,500 | 17.51 | 17.70 | 17.12 | 17.26 | 00:00:00 | 2009-07-16 | 9,441,400 | 16.95 | 17.24 | 16.86 | 17.18 | 00:00:00 | 2009-07-17 | 7,579,500 | 17.25 | 17.42 | 17.00 | 17.41 | 00:00:00 | 2009-07-20 | 8,833,500 | 17.45 | 17.59 | 17.05 | 17.22 | 00:00:00 | 2009-07-21 | 10,907,700 | 17.22 | 17.63 | 16.96 | 17.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|