|
 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 | | 2010-12-22 | 10,268,900 | 34.70 | 36.14 | 34.39 | 36.02 | 00:00:00 | | 2010-12-23 | 2,345,300 | 35.94 | 36.26 | 35.88 | 36.01 | 00:00:00 | | 2010-12-27 | 2,899,100 | 35.96 | 36.18 | 35.48 | 35.94 | 00:00:00 | | 2010-12-28 | 2,944,700 | 35.97 | 36.14 | 35.73 | 36.00 | 00:00:00 | | 2010-12-29 | 2,741,800 | 36.18 | 36.18 | 35.85 | 36.01 | 00:00:00 | | 2010-12-30 | 2,059,000 | 35.89 | 36.19 | 35.76 | 35.94 | 00:00:00 | | 2010-12-31 | 2,231,200 | 35.95 | 36.00 | 35.50 | 35.58 | 00:00:00 | | 2011-01-03 | 5,700,600 | 35.97 | 36.60 | 35.70 | 36.24 | 00:00:00 | | 2011-01-04 | 5,963,000 | 36.29 | 36.60 | 35.90 | 36.15 | 00:00:00 | | 2011-01-05 | 4,681,000 | 36.02 | 36.21 | 35.46 | 35.90 | 00:00:00 | | 2011-01-06 | 4,243,100 | 35.98 | 36.45 | 35.95 | 36.33 | 00:00:00 | | 2011-01-07 | 3,542,200 | 36.42 | 36.66 | 35.75 | 36.20 | 00:00:00 | | 2011-01-10 | 5,992,800 | 36.01 | 36.12 | 35.60 | 35.95 | 00:00:00 | | 2011-01-11 | 5,898,600 | 36.08 | 36.35 | 35.66 | 36.07 | 00:00:00 | | 2011-01-12 | 4,094,200 | 36.34 | 36.80 | 36.02 | 36.75 | 00:00:00 | | 2011-01-13 | 4,738,700 | 36.79 | 37.17 | 36.45 | 36.96 | 00:00:00 | | 2011-01-14 | 10,142,400 | 37.20 | 39.43 | 37.15 | 39.33 | 00:00:00 | | 2011-01-18 | 4,614,300 | 39.23 | 39.88 | 39.02 | 39.27 | 00:00:00 | | 2011-01-19 | 5,023,000 | 39.04 | 39.29 | 38.67 | 38.76 | 00:00:00 | | 2011-01-20 | 8,759,300 | 37.75 | 37.89 | 36.91 | 37.66 | 00:00:00 | | 2011-01-21 | 6,979,200 | 38.15 | 38.15 | 37.07 | 37.13 | 00:00:00 | | 2011-01-24 | 6,750,900 | 37.33 | 38.28 | 37.25 | 38.28 | 00:00:00 | | 2011-01-25 | 8,858,000 | 38.29 | 38.32 | 37.50 | 37.91 | 00:00:00 | | 2011-01-26 | 11,876,300 | 37.75 | 37.86 | 36.23 | 36.77 | 00:00:00 | | 2011-01-27 | 8,071,600 | 36.84 | 38.61 | 36.80 | 38.48 | 00:00:00 | | 2011-01-28 | 7,008,700 | 38.67 | 38.70 | 37.11 | 37.41 | 00:00:00 | | 2011-01-31 | 5,661,300 | 37.35 | 37.76 | 37.08 | 37.57 | 00:00:00 | | 2011-02-01 | 7,745,500 | 37.99 | 39.57 | 37.96 | 39.44 | 00:00:00 | | 2011-02-02 | 5,670,400 | 39.50 | 40.21 | 39.31 | 39.36 | 00:00:00 | | 2011-02-03 | 4,266,800 | 39.45 | 39.62 | 38.84 | 39.43 | 00:00:00 | | 2011-02-04 | 7,671,000 | 39.57 | 41.11 | 39.48 | 41.01 | 00:00:00 | | 2011-02-07 | 6,025,900 | 41.22 | 41.55 | 40.51 | 40.66 | 00:00:00 | | 2011-02-08 | 3,546,300 | 40.79 | 40.79 | 40.23 | 40.67 | 00:00:00 | | 2011-02-09 | 3,561,600 | 40.65 | 41.25 | 40.64 | 40.82 | 00:00:00 | | 2011-02-10 | 4,432,900 | 40.37 | 41.07 | 40.13 | 41.00 | 00:00:00 | | 2011-02-11 | 3,955,800 | 41.04 | 41.55 | 40.53 | 41.40 | 00:00:00 | | 2011-02-14 | 2,802,200 | 41.42 | 41.98 | 41.42 | 41.58 | 00:00:00 | | 2011-02-15 | 4,311,500 | 41.28 | 41.36 | 40.63 | 41.04 | 00:00:00 | | 2011-02-16 | 4,246,800 | 41.19 | 41.81 | 40.95 | 41.72 | 00:00:00 | | 2011-02-17 | 2,600,100 | 41.67 | 41.93 | 41.35 | 41.81 | 00:00:00 | | 2011-02-18 | 5,545,300 | 41.85 | 41.99 | 40.96 | 41.71 | 00:00:00 | | 2011-02-22 | 4,847,300 | 41.24 | 41.44 | 40.15 | 40.23 | 00:00:00 | | 2011-02-23 | 5,667,500 | 39.97 | 39.99 | 38.81 | 39.89 | 00:00:00 | | 2011-02-24 | 5,475,900 | 40.15 | 40.85 | 39.73 | 40.78 | 00:00:00 | | 2011-02-25 | 7,695,700 | 41.06 | 42.66 | 40.78 | 42.63 | 00:00:00 | | 2011-02-28 | 7,526,400 | 42.91 | 42.91 | 41.70 | 41.86 | 00:00:00 | | 2011-03-01 | 7,921,000 | 42.10 | 42.19 | 41.03 | 41.23 | 00:00:00 | | 2011-03-02 | 6,011,500 | 41.30 | 43.22 | 41.22 | 42.46 | 00:00:00 | | 2011-03-03 | 6,588,100 | 43.03 | 44.32 | 42.93 | 44.20 | 00:00:00 | | 2011-03-04 | 6,131,600 | 44.42 | 45.00 | 43.81 | 44.41 | 00:00:00 | | 2011-03-07 | 4,982,300 | 44.48 | 44.58 | 42.74 | 43.28 | 00:00:00 | | 2011-03-08 | 3,625,800 | 43.32 | 43.75 | 43.05 | 43.26 | 00:00:00 | | 2011-03-09 | 11,947,200 | 42.38 | 42.44 | 40.11 | 40.20 | 00:00:00 | | 2011-03-10 | 9,052,400 | 39.73 | 40.88 | 39.20 | 40.21 | 00:00:00 | | 2011-03-11 | 4,430,200 | 40.01 | 40.66 | 39.86 | 40.46 | 00:00:00 | | 2011-03-14 | 4,051,000 | 40.19 | 40.84 | 39.64 | 40.22 | 00:00:00 | | 2011-03-15 | 6,133,000 | 38.82 | 39.63 | 38.34 | 39.25 | 00:00:00 | | 2011-03-16 | 10,048,300 | 39.35 | 41.60 | 39.30 | 39.90 | 00:00:00 | | 2011-03-17 | 4,712,800 | 40.83 | 40.85 | 39.75 | 40.23 | 00:00:00 | | 2011-03-18 | 7,733,700 | 40.72 | 40.89 | 39.43 | 39.80 | 00:00:00 | | 2011-03-21 | 3,676,100 | 40.42 | 41.45 | 40.33 | 40.97 | 00:00:00 | | 2011-03-22 | 3,291,100 | 41.04 | 41.25 | 40.62 | 40.73 | 00:00:00 | | 2011-03-23 | 4,126,200 | 40.72 | 41.98 | 40.62 | 41.85 | 00:00:00 | | 2011-03-24 | 4,571,000 | 42.31 | 42.61 | 41.85 | 42.42 | 00:00:00 | | 2011-03-25 | 6,418,400 | 43.21 | 44.24 | 43.10 | 43.39 | 00:00:00 | | 2011-03-28 | 2,542,300 | 43.50 | 43.97 | 43.06 | 43.10 | 00:00:00 | | 2011-03-29 | 3,111,900 | 43.04 | 43.90 | 42.49 | 43.87 | 00:00:00 | | 2011-03-30 | 3,856,300 | 44.07 | 44.37 | 43.22 | 43.80 | 00:00:00 | | 2011-03-31 | 6,720,500 | 43.56 | 44.08 | 42.98 | 44.02 | 00:00:00 | | 2011-04-01 | 6,400,500 | 44.23 | 44.23 | 42.41 | 42.67 | 00:00:00 | | 2011-04-04 | 4,097,700 | 43.05 | 43.20 | 41.94 | 42.53 | 00:00:00 | | 2011-04-05 | 4,596,900 | 43.09 | 43.55 | 42.48 | 42.58 | 00:00:00 | | 2011-04-06 | 4,599,300 | 42.97 | 43.56 | 42.59 | 43.50 | 00:00:00 | | 2011-04-07 | 3,236,800 | 43.36 | 43.59 | 42.50 | 43.07 | 00:00:00 | | 2011-04-08 | 2,615,700 | 43.36 | 43.64 | 42.52 | 42.81 | 00:00:00 | | 2011-04-11 | 3,209,900 | 42.90 | 43.03 | 42.01 | 42.55 | 00:00:00 | | 2011-04-12 | 3,379,000 | 42.26 | 42.33 | 41.20 | 41.69 | 00:00:00 | | 2011-04-13 | 3,744,900 | 42.42 | 43.07 | 41.69 | 42.74 | 00:00:00 | | 2011-04-14 | 4,529,600 | 42.34 | 42.83 | 41.98 | 42.19 | 00:00:00 | | 2011-04-15 | 4,160,100 | 42.27 | 43.22 | 41.91 | 43.17 | 00:00:00 | | 2011-04-18 | 3,773,000 | 42.44 | 42.77 | 41.67 | 42.36 | 00:00:00 | | 2011-04-19 | 3,276,000 | 42.39 | 42.79 | 41.89 | 42.78 | 00:00:00 | | 2011-04-20 | 6,826,300 | 43.74 | 45.68 | 43.67 | 45.63 | 00:00:00 | | 2011-04-21 | 4,006,400 | 45.62 | 46.08 | 45.40 | 45.99 | 00:00:00 | | 2011-04-25 | 3,027,900 | 45.95 | 46.10 | 45.41 | 45.74 | 00:00:00 | | 2011-04-26 | 6,305,500 | 46.17 | 47.15 | 45.71 | 46.59 | 00:00:00 | | 2011-04-27 | 11,642,500 | 47.09 | 48.82 | 46.59 | 48.50 | 00:00:00 | | 2011-04-28 | 7,159,200 | 48.32 | 49.41 | 48.11 | 49.38 | 00:00:00 | | 2011-04-29 | 10,200,000 | 49.24 | 49.59 | 48.63 | 48.70 | 00:00:00 | | 2011-05-02 | 5,445,800 | 49.20 | 49.25 | 48.27 | 48.45 | 00:00:00 | | 2011-05-03 | 4,434,400 | 48.54 | 48.58 | 47.34 | 48.01 | 00:00:00 | | 2011-05-04 | 5,017,500 | 47.94 | 48.50 | 46.84 | 47.35 | 00:00:00 | | 2011-05-05 | 4,500,000 | 47.15 | 48.64 | 46.90 | 48.00 | 00:00:00 | | 2011-05-06 | 4,363,600 | 48.48 | 49.00 | 47.94 | 48.15 | 00:00:00 | | 2011-05-09 | 2,644,900 | 48.13 | 48.57 | 47.66 | 48.26 | 00:00:00 | | 2011-05-10 | 2,764,000 | 48.51 | 48.60 | 47.95 | 48.20 | 00:00:00 | | 2011-05-11 | 3,085,900 | 48.11 | 48.30 | 47.09 | 47.60 | 00:00:00 | | 2011-05-12 | 3,600,000 | 47.48 | 48.80 | 47.00 | 48.64 | 00:00:00 | | 2011-05-13 | 3,405,400 | 48.56 | 48.89 | 47.98 | 48.30 | 00:00:00 | | 2011-05-16 | 4,010,900 | 48.31 | 48.46 | 47.03 | 47.13 | 00:00:00 | | 2011-05-17 | 5,180,000 | 47.01 | 47.04 | 45.77 | 46.43 | 00:00:00 | | 2011-05-18 | 4,575,900 | 46.49 | 48.35 | 46.39 | 48.05 | 00:00:00 | | 2011-05-19 | 3,828,000 | 48.10 | 48.31 | 46.97 | 47.31 | 00:00:00 | | 2011-05-20 | 5,285,800 | 47.19 | 47.88 | 46.71 | 47.77 | 00:00:00 | | 2011-05-23 | 4,057,600 | 47.11 | 47.23 | 46.33 | 46.45 | 00:00:00 | | 2011-05-24 | 2,682,200 | 46.68 | 46.73 | 45.65 | 45.82 | 00:00:00 | | 2011-05-25 | 2,993,500 | 45.76 | 46.80 | 45.54 | 46.49 | 00:00:00 | | 2011-05-26 | 2,932,100 | 46.40 | 47.32 | 46.23 | 47.20 | 00:00:00 | | 2011-05-27 | 2,793,400 | 47.11 | 47.73 | 46.98 | 47.05 | 00:00:00 | | 2011-05-31 | 9,535,200 | 47.86 | 48.91 | 47.74 | 48.09 | 00:00:00 | | 2011-06-01 | 4,448,900 | 48.00 | 48.20 | 46.70 | 46.74 | 00:00:00 | | 2011-06-02 | 3,177,700 | 46.71 | 47.45 | 46.61 | 47.20 | 00:00:00 | | 2011-06-03 | 4,865,700 | 46.56 | 46.89 | 45.49 | 45.56 | 00:00:00 | | 2011-06-06 | 3,699,500 | 45.40 | 46.11 | 45.32 | 45.48 | 00:00:00 | | 2011-06-07 | 3,925,800 | 45.73 | 46.65 | 45.59 | 46.09 | 00:00:00 | | 2011-06-08 | 6,242,000 | 45.85 | 45.98 | 44.19 | 44.32 | 00:00:00 | | 2011-06-09 | 5,954,800 | 44.60 | 44.61 | 43.84 | 44.08 | 00:00:00 | | 2011-06-10 | 5,139,900 | 43.85 | 44.10 | 43.13 | 43.66 | 00:00:00 | | 2011-06-13 | 3,180,700 | 43.69 | 43.99 | 43.10 | 43.33 | 00:00:00 | | 2011-06-14 | 3,421,500 | 43.80 | 44.17 | 43.69 | 43.82 | 00:00:00 | | 2011-06-15 | 4,735,200 | 43.27 | 44.01 | 42.92 | 43.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
