|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 3,729,400 | 22.78 | 22.89 | 22.23 | 22.57 | 00:00:00 | | 2010-01-12 | 5,402,400 | 22.08 | 22.18 | 21.67 | 21.88 | 00:00:00 | | 2010-01-13 | 5,960,700 | 21.85 | 22.20 | 21.40 | 22.14 | 00:00:00 | | 2010-01-14 | 5,024,100 | 21.97 | 22.10 | 21.73 | 22.07 | 00:00:00 | | 2010-01-15 | 7,264,400 | 22.22 | 22.22 | 21.35 | 21.40 | 00:00:00 | | 2010-01-19 | 4,577,600 | 21.47 | 21.87 | 21.47 | 21.75 | 00:00:00 | | 2010-01-20 | 6,038,700 | 21.53 | 21.71 | 21.19 | 21.66 | 00:00:00 | | 2010-01-21 | 11,811,600 | 21.58 | 22.28 | 21.57 | 22.18 | 00:00:00 | | 2010-01-22 | 12,677,700 | 22.18 | 22.23 | 21.17 | 21.22 | 00:00:00 | | 2010-01-25 | 10,535,900 | 21.22 | 21.47 | 20.90 | 21.33 | 00:00:00 | | 2010-01-26 | 12,702,300 | 21.14 | 21.30 | 20.89 | 21.19 | 00:00:00 | | 2010-01-27 | 25,561,000 | 22.33 | 22.73 | 22.11 | 22.42 | 00:00:00 | | 2010-01-28 | 12,440,600 | 22.27 | 22.45 | 21.49 | 21.88 | 00:00:00 | | 2010-01-29 | 12,065,500 | 21.91 | 22.17 | 21.11 | 21.32 | 00:00:00 | | 2010-02-01 | 7,226,200 | 21.27 | 21.95 | 21.26 | 21.88 | 00:00:00 | | 2010-02-02 | 10,222,600 | 22.00 | 22.32 | 21.81 | 22.28 | 00:00:00 | | 2010-02-03 | 8,734,100 | 22.15 | 22.48 | 22.01 | 22.39 | 00:00:00 | | 2010-02-04 | 10,346,500 | 22.00 | 22.01 | 21.09 | 21.16 | 00:00:00 | | 2010-02-05 | 10,540,700 | 21.15 | 21.80 | 21.06 | 21.68 | 00:00:00 | | 2010-02-08 | 9,506,100 | 21.54 | 22.15 | 21.40 | 21.63 | 00:00:00 | | 2010-02-09 | 9,430,600 | 21.98 | 22.17 | 21.73 | 21.96 | 00:00:00 | | 2010-02-10 | 6,849,300 | 21.92 | 22.21 | 21.84 | 22.06 | 00:00:00 | | 2010-02-11 | 8,904,400 | 22.03 | 22.71 | 21.84 | 22.66 | 00:00:00 | | 2010-02-12 | 8,847,600 | 22.55 | 23.07 | 22.34 | 22.87 | 00:00:00 | | 2010-02-16 | 7,996,500 | 23.01 | 23.47 | 22.98 | 23.41 | 00:00:00 | | 2010-02-17 | 8,877,300 | 23.55 | 23.65 | 23.26 | 23.43 | 00:00:00 | | 2010-02-18 | 8,560,100 | 23.43 | 23.79 | 23.27 | 23.76 | 00:00:00 | | 2010-02-19 | 6,009,900 | 23.66 | 24.00 | 23.57 | 23.83 | 00:00:00 | | 2010-02-22 | 4,024,800 | 23.98 | 23.98 | 23.60 | 23.76 | 00:00:00 | | 2010-02-23 | 7,966,300 | 23.49 | 23.69 | 23.00 | 23.24 | 00:00:00 | | 2010-02-24 | 15,959,400 | 23.51 | 24.32 | 23.50 | 24.15 | 00:00:00 | | 2010-02-25 | 15,352,400 | 23.76 | 24.54 | 23.66 | 24.44 | 00:00:00 | | 2010-02-26 | 8,402,200 | 24.42 | 24.59 | 24.13 | 24.43 | 00:00:00 | | 2010-03-01 | 10,473,000 | 24.54 | 25.09 | 24.54 | 25.03 | 00:00:00 | | 2010-03-02 | 11,083,600 | 25.06 | 25.29 | 24.66 | 24.80 | 00:00:00 | | 2010-03-03 | 7,151,900 | 24.88 | 25.03 | 24.55 | 24.64 | 00:00:00 | | 2010-03-04 | 8,631,700 | 24.20 | 24.69 | 24.20 | 24.54 | 00:00:00 | | 2010-03-05 | 7,552,500 | 24.73 | 25.20 | 24.59 | 24.96 | 00:00:00 | | 2010-03-08 | 4,925,300 | 24.91 | 25.09 | 24.67 | 24.68 | 00:00:00 | | 2010-03-09 | 6,038,400 | 24.67 | 24.85 | 24.46 | 24.64 | 00:00:00 | | 2010-03-10 | 5,647,800 | 24.57 | 25.14 | 24.54 | 25.02 | 00:00:00 | | 2010-03-11 | 7,308,300 | 24.86 | 24.97 | 24.57 | 24.93 | 00:00:00 | | 2010-03-12 | 4,396,800 | 24.94 | 25.06 | 24.80 | 24.99 | 00:00:00 | | 2010-03-15 | 5,169,100 | 25.04 | 25.04 | 24.65 | 24.85 | 00:00:00 | | 2010-03-16 | 5,654,800 | 24.91 | 25.46 | 24.88 | 25.42 | 00:00:00 | | 2010-03-17 | 6,147,600 | 25.50 | 25.75 | 25.30 | 25.57 | 00:00:00 | | 2010-03-18 | 7,471,000 | 25.58 | 25.72 | 25.11 | 25.39 | 00:00:00 | | 2010-03-19 | 11,630,800 | 25.33 | 25.45 | 24.63 | 24.66 | 00:00:00 | | 2010-03-22 | 8,935,100 | 24.62 | 25.42 | 24.55 | 25.41 | 00:00:00 | | 2010-03-23 | 5,949,100 | 25.54 | 25.72 | 25.26 | 25.66 | 00:00:00 | | 2010-03-24 | 11,067,600 | 25.19 | 25.24 | 24.47 | 24.52 | 00:00:00 | | 2010-03-25 | 10,544,400 | 24.72 | 24.90 | 24.29 | 24.31 | 00:00:00 | | 2010-03-26 | 6,587,000 | 24.56 | 24.66 | 24.15 | 24.32 | 00:00:00 | | 2010-03-29 | 5,935,800 | 24.42 | 24.63 | 24.29 | 24.31 | 00:00:00 | | 2010-03-30 | 5,322,700 | 24.26 | 24.64 | 24.20 | 24.50 | 00:00:00 | | 2010-03-31 | 6,781,100 | 24.15 | 24.59 | 24.14 | 24.30 | 00:00:00 | | 2010-04-01 | 5,447,800 | 24.47 | 24.94 | 24.22 | 24.37 | 00:00:00 | | 2010-04-05 | 5,362,700 | 24.35 | 25.21 | 24.35 | 25.08 | 00:00:00 | | 2010-04-06 | 5,521,300 | 24.84 | 25.30 | 24.77 | 25.17 | 00:00:00 | | 2010-04-07 | 5,574,700 | 25.04 | 25.40 | 24.87 | 25.09 | 00:00:00 | | 2010-04-08 | 5,421,200 | 25.03 | 25.03 | 24.52 | 24.82 | 00:00:00 | | 2010-04-09 | 3,190,600 | 24.85 | 24.97 | 24.73 | 24.91 | 00:00:00 | | 2010-04-12 | 5,537,600 | 25.12 | 25.58 | 24.93 | 25.41 | 00:00:00 | | 2010-04-13 | 6,381,300 | 25.49 | 25.78 | 25.34 | 25.72 | 00:00:00 | | 2010-04-14 | 11,272,800 | 25.97 | 26.25 | 25.88 | 26.12 | 00:00:00 | | 2010-04-15 | 6,040,800 | 26.08 | 26.62 | 26.04 | 26.52 | 00:00:00 | | 2010-04-16 | 9,470,600 | 26.39 | 26.48 | 25.84 | 26.25 | 00:00:00 | | 2010-04-19 | 7,307,800 | 26.28 | 26.40 | 25.57 | 26.07 | 00:00:00 | | 2010-04-20 | 11,063,100 | 26.11 | 26.90 | 26.11 | 26.75 | 00:00:00 | | 2010-04-21 | 26,537,100 | 26.90 | 27.48 | 25.49 | 26.14 | 00:00:00 | | 2010-04-22 | 16,831,100 | 25.99 | 26.79 | 25.45 | 26.70 | 00:00:00 | | 2010-04-23 | 8,959,900 | 26.76 | 26.79 | 26.01 | 26.53 | 00:00:00 | | 2010-04-26 | 7,750,700 | 26.55 | 26.77 | 26.40 | 26.62 | 00:00:00 | | 2010-04-27 | 16,599,800 | 26.20 | 26.25 | 25.32 | 25.35 | 00:00:00 | | 2010-04-28 | 11,634,400 | 25.52 | 25.82 | 25.25 | 25.73 | 00:00:00 | | 2010-04-29 | 9,630,400 | 25.61 | 26.01 | 25.54 | 25.96 | 00:00:00 | | 2010-04-30 | 8,529,300 | 26.02 | 26.09 | 25.35 | 25.36 | 00:00:00 | | 2010-05-03 | 8,573,300 | 25.56 | 25.96 | 25.33 | 25.93 | 00:00:00 | | 2010-05-04 | 12,863,000 | 25.54 | 25.59 | 24.27 | 24.70 | 00:00:00 | | 2010-05-05 | 8,243,400 | 24.53 | 25.01 | 24.06 | 24.70 | 00:00:00 | | 2010-05-06 | 13,914,400 | 24.50 | 24.88 | 22.47 | 23.95 | 00:00:00 | | 2010-05-07 | 18,093,600 | 23.58 | 23.92 | 22.50 | 23.47 | 00:00:00 | | 2010-05-10 | 7,387,900 | 24.57 | 24.72 | 23.97 | 24.44 | 00:00:00 | | 2010-05-11 | 7,320,100 | 24.19 | 24.70 | 23.92 | 24.18 | 00:00:00 | | 2010-05-12 | 7,400,600 | 24.25 | 24.91 | 24.23 | 24.75 | 00:00:00 | | 2010-05-13 | 9,273,900 | 24.42 | 24.57 | 23.84 | 23.96 | 00:00:00 | | 2010-05-14 | 10,671,100 | 23.80 | 23.82 | 22.89 | 23.37 | 00:00:00 | | 2010-05-17 | 11,810,300 | 23.40 | 24.17 | 23.22 | 24.13 | 00:00:00 | | 2010-05-18 | 9,453,500 | 24.05 | 24.38 | 23.23 | 23.36 | 00:00:00 | | 2010-05-19 | 9,295,000 | 23.33 | 23.85 | 22.97 | 23.60 | 00:00:00 | | 2010-05-20 | 9,931,700 | 23.03 | 23.40 | 22.49 | 22.90 | 00:00:00 | | 2010-05-21 | 12,995,800 | 22.44 | 23.68 | 22.31 | 23.27 | 00:00:00 | | 2010-05-24 | 9,596,500 | 23.16 | 23.29 | 22.85 | 22.91 | 00:00:00 | | 2010-05-25 | 9,559,800 | 22.46 | 22.93 | 21.97 | 22.91 | 00:00:00 | | 2010-05-26 | 7,972,700 | 23.03 | 23.45 | 22.81 | 22.89 | 00:00:00 | | 2010-05-27 | 8,861,000 | 23.32 | 23.83 | 23.29 | 23.82 | 00:00:00 | | 2010-05-28 | 8,515,900 | 23.82 | 23.85 | 23.19 | 23.57 | 00:00:00 | | 2010-06-01 | 6,672,600 | 23.42 | 23.79 | 23.05 | 23.07 | 00:00:00 | | 2010-06-02 | 5,741,600 | 23.20 | 23.87 | 22.97 | 23.83 | 00:00:00 | | 2010-06-03 | 8,707,400 | 23.87 | 24.48 | 23.84 | 24.47 | 00:00:00 | | 2010-06-04 | 9,819,000 | 24.06 | 24.48 | 23.51 | 23.66 | 00:00:00 | | 2010-06-07 | 10,303,200 | 23.83 | 24.18 | 23.14 | 23.27 | 00:00:00 | | 2010-06-08 | 13,208,200 | 23.43 | 23.48 | 22.45 | 23.29 | 00:00:00 | | 2010-06-09 | 8,411,600 | 23.46 | 23.69 | 22.77 | 22.85 | 00:00:00 | | 2010-06-10 | 9,791,700 | 23.19 | 23.67 | 23.00 | 23.66 | 00:00:00 | | 2010-06-11 | 11,095,100 | 23.34 | 24.49 | 23.34 | 24.38 | 00:00:00 | | 2010-06-14 | 7,718,700 | 24.69 | 24.88 | 24.29 | 24.30 | 00:00:00 | | 2010-06-15 | 9,153,200 | 24.47 | 25.54 | 24.32 | 25.49 | 00:00:00 | | 2010-06-16 | 9,772,800 | 25.39 | 26.08 | 25.17 | 26.06 | 00:00:00 | | 2010-06-17 | 8,004,400 | 26.06 | 26.23 | 25.63 | 25.97 | 00:00:00 | | 2010-06-18 | 6,040,800 | 25.97 | 26.14 | 25.77 | 25.96 | 00:00:00 | | 2010-06-21 | 5,377,200 | 26.14 | 26.34 | 25.56 | 25.77 | 00:00:00 | | 2010-06-22 | 5,613,400 | 25.89 | 26.15 | 25.38 | 25.44 | 00:00:00 | | 2010-06-23 | 8,428,000 | 25.45 | 26.23 | 25.28 | 25.94 | 00:00:00 | | 2010-06-24 | 6,334,000 | 25.82 | 25.98 | 25.31 | 25.47 | 00:00:00 | | 2010-06-25 | 5,406,200 | 25.55 | 25.64 | 25.11 | 25.51 | 00:00:00 | | 2010-06-28 | 5,543,600 | 25.54 | 26.00 | 25.31 | 25.69 | 00:00:00 | | 2010-06-29 | 8,540,100 | 25.24 | 25.29 | 24.76 | 24.96 | 00:00:00 | | 2010-06-30 | 7,515,700 | 24.92 | 25.41 | 24.77 | 24.81 | 00:00:00 | | 2010-07-01 | 9,452,800 | 24.75 | 25.23 | 24.20 | 25.06 | 00:00:00 | | 2010-07-02 | 5,444,900 | 25.13 | 25.14 | 24.43 | 24.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
