|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 10,907,700 | 17.22 | 17.63 | 16.96 | 17.63 | 00:00:00 | | 2009-07-22 | 15,294,800 | 17.61 | 18.44 | 17.54 | 18.40 | 00:00:00 | | 2009-07-23 | 14,120,000 | 18.21 | 19.00 | 18.12 | 18.95 | 00:00:00 | | 2009-07-24 | 11,381,700 | 18.72 | 19.14 | 18.50 | 19.11 | 00:00:00 | | 2009-07-27 | 8,230,600 | 19.00 | 19.23 | 18.68 | 18.99 | 00:00:00 | | 2009-07-28 | 7,923,400 | 18.95 | 19.24 | 18.76 | 18.92 | 00:00:00 | | 2009-07-29 | 7,115,200 | 18.72 | 18.91 | 18.60 | 18.76 | 00:00:00 | | 2009-07-30 | 7,216,700 | 19.09 | 19.32 | 18.72 | 18.80 | 00:00:00 | | 2009-07-31 | 5,357,900 | 18.80 | 18.99 | 18.62 | 18.69 | 00:00:00 | | 2009-08-03 | 14,139,700 | 18.75 | 19.47 | 18.75 | 19.38 | 00:00:00 | | 2009-08-04 | 10,654,700 | 19.06 | 19.77 | 19.05 | 19.59 | 00:00:00 | | 2009-08-05 | 5,861,000 | 19.59 | 19.64 | 19.03 | 19.20 | 00:00:00 | | 2009-08-06 | 6,473,700 | 19.29 | 19.36 | 18.69 | 18.78 | 00:00:00 | | 2009-08-07 | 5,051,300 | 19.07 | 19.13 | 18.46 | 18.72 | 00:00:00 | | 2009-08-10 | 4,305,600 | 18.71 | 18.93 | 18.57 | 18.78 | 00:00:00 | | 2009-08-11 | 4,452,000 | 18.62 | 19.00 | 18.50 | 18.54 | 00:00:00 | | 2009-08-12 | 8,985,300 | 18.60 | 19.22 | 18.56 | 19.06 | 00:00:00 | | 2009-08-13 | 6,214,400 | 19.11 | 19.21 | 18.87 | 19.12 | 00:00:00 | | 2009-08-14 | 5,467,700 | 19.00 | 19.02 | 18.55 | 18.79 | 00:00:00 | | 2009-08-17 | 6,098,900 | 18.46 | 18.61 | 18.25 | 18.36 | 00:00:00 | | 2009-08-18 | 5,650,600 | 18.37 | 18.72 | 18.37 | 18.70 | 00:00:00 | | 2009-08-19 | 5,979,200 | 18.42 | 19.00 | 18.37 | 18.97 | 00:00:00 | | 2009-08-20 | 5,862,100 | 18.93 | 19.21 | 18.90 | 19.19 | 00:00:00 | | 2009-08-21 | 5,458,100 | 19.35 | 19.50 | 19.15 | 19.48 | 00:00:00 | | 2009-08-24 | 4,206,000 | 19.50 | 19.72 | 19.04 | 19.13 | 00:00:00 | | 2009-08-25 | 4,854,000 | 19.08 | 19.39 | 18.95 | 19.05 | 00:00:00 | | 2009-08-26 | 4,205,900 | 19.07 | 19.41 | 18.99 | 19.28 | 00:00:00 | | 2009-08-27 | 6,314,200 | 19.23 | 19.32 | 18.88 | 19.08 | 00:00:00 | | 2009-08-28 | 6,407,000 | 19.47 | 19.82 | 19.21 | 19.54 | 00:00:00 | | 2009-08-31 | 4,937,900 | 19.43 | 19.53 | 19.01 | 19.21 | 00:00:00 | | 2009-09-01 | 7,902,400 | 19.07 | 19.57 | 18.66 | 18.70 | 00:00:00 | | 2009-09-02 | 4,968,600 | 18.59 | 18.84 | 18.50 | 18.53 | 00:00:00 | | 2009-09-03 | 11,358,000 | 18.48 | 18.95 | 18.12 | 18.89 | 00:00:00 | | 2009-09-04 | 7,896,100 | 18.95 | 19.64 | 18.89 | 19.60 | 00:00:00 | | 2009-09-08 | 9,702,000 | 20.04 | 20.37 | 19.97 | 20.34 | 00:00:00 | | 2009-09-09 | 13,024,100 | 20.22 | 20.49 | 19.80 | 20.37 | 00:00:00 | | 2009-09-10 | 6,283,100 | 20.42 | 20.71 | 20.29 | 20.66 | 00:00:00 | | 2009-09-11 | 5,806,700 | 20.64 | 20.68 | 20.28 | 20.41 | 00:00:00 | | 2009-09-14 | 4,385,400 | 20.35 | 20.50 | 20.27 | 20.45 | 00:00:00 | | 2009-09-15 | 5,570,000 | 20.26 | 20.60 | 20.25 | 20.32 | 00:00:00 | | 2009-09-16 | 6,078,900 | 20.41 | 20.42 | 20.07 | 20.23 | 00:00:00 | | 2009-09-17 | 6,113,600 | 20.18 | 20.40 | 20.09 | 20.22 | 00:00:00 | | 2009-09-18 | 6,379,000 | 20.36 | 20.64 | 20.24 | 20.48 | 00:00:00 | | 2009-09-21 | 3,964,500 | 20.48 | 20.62 | 20.30 | 20.43 | 00:00:00 | | 2009-09-22 | 3,836,800 | 20.53 | 20.58 | 20.13 | 20.33 | 00:00:00 | | 2009-09-23 | 10,030,000 | 20.88 | 21.41 | 20.72 | 21.01 | 00:00:00 | | 2009-09-24 | 5,340,600 | 21.08 | 21.17 | 20.27 | 20.40 | 00:00:00 | | 2009-09-25 | 4,264,900 | 20.37 | 20.60 | 20.25 | 20.41 | 00:00:00 | | 2009-09-28 | 3,701,100 | 20.40 | 20.91 | 20.38 | 20.64 | 00:00:00 | | 2009-09-29 | 3,777,800 | 20.57 | 20.86 | 20.30 | 20.36 | 00:00:00 | | 2009-09-30 | 5,657,600 | 20.42 | 20.75 | 20.14 | 20.51 | 00:00:00 | | 2009-10-01 | 11,999,100 | 20.50 | 20.60 | 19.96 | 20.10 | 00:00:00 | | 2009-10-02 | 9,364,400 | 19.98 | 20.27 | 19.83 | 19.97 | 00:00:00 | | 2009-10-05 | 8,278,500 | 20.40 | 20.45 | 20.10 | 20.25 | 00:00:00 | | 2009-10-06 | 8,349,100 | 20.49 | 20.84 | 20.38 | 20.63 | 00:00:00 | | 2009-10-07 | 7,374,400 | 20.60 | 20.73 | 20.22 | 20.34 | 00:00:00 | | 2009-10-08 | 8,543,300 | 20.41 | 20.41 | 19.99 | 20.15 | 00:00:00 | | 2009-10-09 | 8,959,600 | 20.14 | 21.02 | 20.12 | 20.95 | 00:00:00 | | 2009-10-12 | 7,347,900 | 21.09 | 21.49 | 21.09 | 21.34 | 00:00:00 | | 2009-10-13 | 14,089,800 | 21.36 | 21.59 | 21.25 | 21.43 | 00:00:00 | | 2009-10-14 | 13,017,300 | 22.05 | 22.15 | 21.62 | 21.91 | 00:00:00 | | 2009-10-15 | 8,632,600 | 21.85 | 21.87 | 21.47 | 21.66 | 00:00:00 | | 2009-10-16 | 7,579,500 | 21.62 | 21.65 | 21.11 | 21.56 | 00:00:00 | | 2009-10-19 | 5,380,400 | 21.51 | 21.90 | 21.32 | 21.71 | 00:00:00 | | 2009-10-20 | 8,328,000 | 21.41 | 21.54 | 21.19 | 21.42 | 00:00:00 | | 2009-10-21 | 6,346,100 | 21.26 | 21.64 | 20.86 | 20.94 | 00:00:00 | | 2009-10-22 | 5,563,700 | 20.84 | 21.39 | 20.65 | 21.28 | 00:00:00 | | 2009-10-23 | 6,705,800 | 21.28 | 21.29 | 20.66 | 20.86 | 00:00:00 | | 2009-10-26 | 6,384,200 | 20.82 | 21.38 | 20.76 | 20.89 | 00:00:00 | | 2009-10-27 | 7,258,300 | 20.95 | 21.16 | 20.35 | 20.50 | 00:00:00 | | 2009-10-28 | 9,119,600 | 20.51 | 20.68 | 20.02 | 20.04 | 00:00:00 | | 2009-10-29 | 6,820,100 | 20.11 | 20.31 | 20.01 | 20.19 | 00:00:00 | | 2009-10-30 | 8,292,900 | 20.13 | 20.20 | 19.62 | 19.79 | 00:00:00 | | 2009-11-02 | 6,433,400 | 19.74 | 20.06 | 19.54 | 19.92 | 00:00:00 | | 2009-11-03 | 7,305,600 | 19.47 | 19.67 | 19.23 | 19.61 | 00:00:00 | | 2009-11-04 | 6,675,800 | 19.76 | 20.01 | 19.67 | 19.83 | 00:00:00 | | 2009-11-05 | 5,617,400 | 20.08 | 20.15 | 19.87 | 19.94 | 00:00:00 | | 2009-11-06 | 5,386,200 | 19.83 | 20.03 | 19.68 | 19.77 | 00:00:00 | | 2009-11-09 | 7,720,600 | 19.98 | 20.28 | 19.92 | 20.27 | 00:00:00 | | 2009-11-10 | 6,822,600 | 20.32 | 20.57 | 20.18 | 20.47 | 00:00:00 | | 2009-11-11 | 7,179,500 | 20.69 | 21.06 | 20.63 | 20.88 | 00:00:00 | | 2009-11-12 | 6,741,200 | 21.00 | 21.19 | 20.74 | 20.79 | 00:00:00 | | 2009-11-13 | 5,506,800 | 20.84 | 21.21 | 20.73 | 20.94 | 00:00:00 | | 2009-11-16 | 5,090,000 | 21.12 | 21.49 | 21.03 | 21.37 | 00:00:00 | | 2009-11-17 | 3,888,000 | 21.34 | 21.50 | 21.15 | 21.49 | 00:00:00 | | 2009-11-18 | 7,190,200 | 21.48 | 21.48 | 20.99 | 21.05 | 00:00:00 | | 2009-11-19 | 7,899,700 | 20.80 | 20.89 | 20.46 | 20.80 | 00:00:00 | | 2009-11-20 | 5,391,700 | 20.61 | 20.79 | 20.50 | 20.67 | 00:00:00 | | 2009-11-23 | 5,292,200 | 20.95 | 21.14 | 20.77 | 20.83 | 00:00:00 | | 2009-11-24 | 8,907,600 | 20.92 | 21.20 | 20.73 | 21.04 | 00:00:00 | | 2009-11-25 | 3,234,000 | 21.08 | 21.12 | 20.96 | 21.07 | 00:00:00 | | 2009-11-27 | 2,741,500 | 20.54 | 21.10 | 20.48 | 20.91 | 00:00:00 | | 2009-11-30 | 5,391,000 | 20.90 | 21.10 | 20.73 | 21.03 | 00:00:00 | | 2009-12-01 | 13,614,900 | 21.98 | 22.28 | 21.95 | 22.00 | 00:00:00 | | 2009-12-02 | 5,247,600 | 22.18 | 22.27 | 21.87 | 22.03 | 00:00:00 | | 2009-12-03 | 6,343,100 | 22.04 | 22.24 | 21.85 | 21.90 | 00:00:00 | | 2009-12-04 | 6,913,200 | 22.11 | 22.32 | 21.77 | 22.11 | 00:00:00 | | 2009-12-07 | 5,207,600 | 22.04 | 22.32 | 21.90 | 22.06 | 00:00:00 | | 2009-12-08 | 10,635,500 | 22.09 | 22.67 | 21.72 | 22.54 | 00:00:00 | | 2009-12-09 | 5,926,100 | 22.60 | 22.60 | 22.26 | 22.55 | 00:00:00 | | 2009-12-10 | 6,730,900 | 22.63 | 22.82 | 22.49 | 22.50 | 00:00:00 | | 2009-12-11 | 5,577,000 | 22.54 | 22.56 | 22.16 | 22.43 | 00:00:00 | | 2009-12-14 | 6,977,600 | 22.61 | 22.64 | 22.04 | 22.43 | 00:00:00 | | 2009-12-15 | 4,209,700 | 22.30 | 22.59 | 22.18 | 22.25 | 00:00:00 | | 2009-12-16 | 6,281,000 | 22.30 | 22.73 | 22.25 | 22.61 | 00:00:00 | | 2009-12-17 | 4,033,200 | 22.59 | 22.64 | 22.08 | 22.18 | 00:00:00 | | 2009-12-18 | 5,216,200 | 22.32 | 22.61 | 22.19 | 22.50 | 00:00:00 | | 2009-12-21 | 3,843,300 | 22.61 | 22.95 | 22.61 | 22.76 | 00:00:00 | | 2009-12-22 | 3,720,300 | 22.88 | 23.07 | 22.80 | 23.00 | 00:00:00 | | 2009-12-23 | 3,110,800 | 23.04 | 23.05 | 22.67 | 22.81 | 00:00:00 | | 2009-12-24 | 1,236,400 | 22.82 | 23.18 | 22.82 | 23.14 | 00:00:00 | | 2009-12-28 | 2,707,500 | 23.04 | 23.14 | 22.65 | 22.83 | 00:00:00 | | 2009-12-29 | 3,649,600 | 22.83 | 22.86 | 22.41 | 22.57 | 00:00:00 | | 2009-12-30 | 2,125,700 | 22.51 | 22.91 | 22.41 | 22.81 | 00:00:00 | | 2009-12-31 | 3,070,600 | 22.85 | 22.93 | 22.61 | 22.63 | 00:00:00 | | 2010-01-04 | 4,304,200 | 23.01 | 23.26 | 22.79 | 23.00 | 00:00:00 | | 2010-01-05 | 5,366,700 | 23.12 | 23.12 | 22.51 | 22.72 | 00:00:00 | | 2010-01-06 | 4,976,900 | 22.78 | 22.86 | 22.42 | 22.45 | 00:00:00 | | 2010-01-07 | 5,636,400 | 22.57 | 22.57 | 22.00 | 22.34 | 00:00:00 | | 2010-01-08 | 5,291,700 | 22.39 | 22.85 | 22.31 | 22.77 | 00:00:00 | | 2010-01-11 | 3,729,400 | 22.78 | 22.89 | 22.23 | 22.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
