|
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 | 2000-12-13 | 5,884,900 | 28.50 | 28.62 | 25.37 | 26.50 | 00:00:00 | 2000-12-14 | 7,170,100 | 26.06 | 27.12 | 25.12 | 25.19 | 00:00:00 | 2000-12-15 | 12,152,300 | 24.50 | 26.37 | 24.06 | 25.25 | 00:00:00 | 2000-12-18 | 6,582,700 | 25.67 | 27.37 | 25.12 | 26.12 | 00:00:00 | 2000-12-19 | 7,949,600 | 26.69 | 28.94 | 24.62 | 24.94 | 00:00:00 | 2000-12-20 | 6,686,100 | 24.37 | 26.50 | 24.06 | 24.62 | 00:00:00 | 2000-12-21 | 7,448,300 | 24.94 | 29.12 | 24.44 | 25.19 | 00:00:00 | 2000-12-22 | 8,174,000 | 26.12 | 28.25 | 25.87 | 27.56 | 00:00:00 | 2000-12-26 | 3,920,700 | 27.25 | 28.00 | 25.94 | 26.37 | 00:00:00 | 2000-12-27 | 6,926,100 | 26.19 | 29.62 | 26.19 | 28.00 | 00:00:00 | 2000-12-28 | 7,115,500 | 27.94 | 30.25 | 27.94 | 29.25 | 00:00:00 | 2000-12-29 | 7,734,800 | 29.19 | 29.87 | 25.87 | 26.31 | 00:00:00 | 2001-01-02 | 7,133,900 | 26.37 | 27.50 | 23.87 | 25.56 | 00:00:00 | 2001-01-03 | 14,428,800 | 23.61 | 33.50 | 23.44 | 32.00 | 00:00:00 | 2001-01-04 | 9,236,000 | 30.69 | 31.50 | 29.12 | 29.56 | 00:00:00 | 2001-01-05 | 9,019,100 | 30.12 | 30.44 | 28.44 | 29.31 | 00:00:00 | 2001-01-08 | 6,599,000 | 29.00 | 29.50 | 27.37 | 29.37 | 00:00:00 | 2001-01-09 | 6,635,700 | 29.94 | 30.94 | 28.69 | 28.87 | 00:00:00 | 2001-01-10 | 10,903,700 | 28.12 | 31.87 | 27.94 | 31.37 | 00:00:00 | 2001-01-11 | 11,911,800 | 30.80 | 34.69 | 30.37 | 34.31 | 00:00:00 | 2001-01-12 | 11,702,200 | 33.69 | 34.44 | 30.56 | 32.06 | 00:00:00 | 2001-01-16 | 7,107,800 | 31.50 | 31.87 | 28.94 | 29.87 | 00:00:00 | 2001-01-17 | 13,126,300 | 31.81 | 33.25 | 30.44 | 31.19 | 00:00:00 | 2001-01-18 | 13,209,900 | 30.00 | 32.81 | 28.87 | 32.25 | 00:00:00 | 2001-01-19 | 18,317,600 | 32.88 | 33.06 | 29.37 | 29.81 | 00:00:00 | 2001-01-22 | 6,095,100 | 29.69 | 30.12 | 28.50 | 28.94 | 00:00:00 | 2001-01-23 | 10,083,200 | 29.03 | 30.69 | 28.66 | 30.37 | 00:00:00 | 2001-01-24 | 6,818,000 | 29.75 | 31.56 | 29.75 | 31.00 | 00:00:00 | 2001-01-25 | 6,875,600 | 30.62 | 31.25 | 29.00 | 29.69 | 00:00:00 | 2001-01-26 | 8,238,700 | 28.87 | 29.75 | 26.87 | 29.12 | 00:00:00 | 2001-01-29 | 6,569,000 | 29.19 | 30.50 | 27.56 | 29.44 | 00:00:00 | 2001-01-30 | 7,273,100 | 29.75 | 30.87 | 28.50 | 28.87 | 00:00:00 | 2001-01-31 | 11,742,600 | 31.69 | 32.75 | 30.00 | 30.25 | 00:00:00 | 2001-02-01 | 10,337,900 | 30.19 | 33.00 | 29.81 | 31.44 | 00:00:00 | 2001-02-02 | 6,694,800 | 32.13 | 32.13 | 29.50 | 29.69 | 00:00:00 | 2001-02-05 | 5,426,300 | 28.87 | 29.44 | 27.50 | 28.25 | 00:00:00 | 2001-02-06 | 6,448,500 | 28.12 | 29.81 | 27.56 | 27.75 | 00:00:00 | 2001-02-07 | 7,336,700 | 27.06 | 27.69 | 25.87 | 26.69 | 00:00:00 | 2001-02-08 | 5,073,100 | 27.41 | 28.19 | 26.50 | 26.94 | 00:00:00 | 2001-02-09 | 4,520,700 | 26.75 | 27.50 | 26.06 | 26.87 | 00:00:00 | 2001-02-12 | 4,484,200 | 27.00 | 28.25 | 26.87 | 27.75 | 00:00:00 | 2001-02-13 | 5,829,200 | 28.37 | 29.44 | 27.62 | 27.69 | 00:00:00 | 2001-02-14 | 8,653,100 | 28.06 | 30.44 | 27.37 | 30.00 | 00:00:00 | 2001-02-15 | 11,597,300 | 30.75 | 32.63 | 30.37 | 30.75 | 00:00:00 | 2001-02-16 | 9,987,800 | 28.50 | 29.50 | 26.50 | 27.69 | 00:00:00 | 2001-02-20 | 6,702,900 | 27.62 | 28.31 | 25.81 | 25.87 | 00:00:00 | 2001-02-21 | 6,612,000 | 25.37 | 27.62 | 25.19 | 25.81 | 00:00:00 | 2001-02-22 | 10,500,100 | 26.37 | 27.12 | 24.87 | 26.06 | 00:00:00 | 2001-02-23 | 8,284,000 | 26.25 | 26.50 | 24.12 | 26.31 | 00:00:00 | 2001-02-26 | 6,875,600 | 26.81 | 27.12 | 24.44 | 25.44 | 00:00:00 | 2001-02-27 | 10,391,500 | 25.12 | 26.00 | 22.81 | 23.37 | 00:00:00 | 2001-02-28 | 13,460,600 | 22.69 | 24.50 | 21.94 | 23.12 | 00:00:00 | 2001-03-01 | 12,337,400 | 22.28 | 25.56 | 22.25 | 25.37 | 00:00:00 | 2001-03-02 | 11,791,500 | 25.06 | 28.37 | 24.50 | 25.87 | 00:00:00 | 2001-03-05 | 8,906,100 | 26.25 | 28.25 | 26.19 | 27.12 | 00:00:00 | 2001-03-06 | 10,022,900 | 28.69 | 30.37 | 28.37 | 29.06 | 00:00:00 | 2001-03-07 | 13,395,200 | 29.56 | 29.56 | 27.75 | 28.44 | 00:00:00 | 2001-03-08 | 4,901,300 | 28.09 | 28.50 | 27.06 | 27.81 | 00:00:00 | 2001-03-09 | 8,537,200 | 27.12 | 27.25 | 25.81 | 25.87 | 00:00:00 | 2001-03-12 | 8,838,300 | 24.92 | 27.06 | 24.50 | 25.31 | 00:00:00 | 2001-03-13 | 6,753,600 | 26.06 | 27.56 | 25.06 | 27.44 | 00:00:00 | 2001-03-14 | 6,776,400 | 25.62 | 28.00 | 25.62 | 27.00 | 00:00:00 | 2001-03-15 | 8,873,900 | 28.12 | 28.25 | 25.06 | 25.25 | 00:00:00 | 2001-03-16 | 14,352,800 | 23.25 | 24.75 | 22.81 | 23.19 | 00:00:00 | 2001-03-19 | 7,006,000 | 23.81 | 25.50 | 23.31 | 25.31 | 00:00:00 | 2001-03-20 | 9,666,500 | 25.62 | 26.62 | 23.37 | 23.44 | 00:00:00 | 2001-03-21 | 8,463,600 | 23.62 | 25.37 | 23.12 | 24.19 | 00:00:00 | 2001-03-22 | 14,911,700 | 24.75 | 26.75 | 23.75 | 26.52 | 00:00:00 | 2001-03-23 | 11,557,800 | 26.87 | 27.62 | 24.75 | 26.87 | 00:00:00 | 2001-03-26 | 7,529,300 | 27.25 | 27.62 | 26.00 | 26.31 | 00:00:00 | 2001-03-27 | 7,715,100 | 25.62 | 27.44 | 25.00 | 25.75 | 00:00:00 | 2001-03-28 | 9,323,800 | 25.12 | 26.44 | 23.31 | 23.62 | 00:00:00 | 2001-03-29 | 12,535,700 | 23.37 | 24.69 | 21.50 | 22.37 | 00:00:00 | 2001-03-30 | 11,009,000 | 22.31 | 22.50 | 21.00 | 21.44 | 00:00:00 | 2001-04-02 | 7,515,900 | 22.25 | 22.62 | 20.00 | 20.69 | 00:00:00 | 2001-04-03 | 9,395,000 | 20.50 | 21.50 | 19.62 | 19.69 | 00:00:00 | 2001-04-04 | 14,319,300 | 19.50 | 20.50 | 18.81 | 19.75 | 00:00:00 | 2001-04-05 | 11,204,000 | 20.50 | 23.81 | 19.87 | 22.75 | 00:00:00 | 2001-04-06 | 10,229,000 | 22.37 | 22.75 | 21.44 | 21.44 | 00:00:00 | 2001-04-09 | 10,355,300 | 21.65 | 22.25 | 20.71 | 21.30 | 00:00:00 | 2001-04-10 | 10,303,100 | 22.12 | 25.10 | 21.75 | 24.51 | 00:00:00 | 2001-04-11 | 16,459,800 | 28.61 | 29.13 | 26.36 | 27.10 | 00:00:00 | 2001-04-12 | 10,316,600 | 26.25 | 28.30 | 25.36 | 27.72 | 00:00:00 | 2001-04-16 | 7,290,500 | 26.30 | 27.88 | 25.25 | 26.95 | 00:00:00 | 2001-04-17 | 11,250,300 | 25.80 | 27.71 | 24.99 | 26.15 | 00:00:00 | 2001-04-18 | 16,548,800 | 27.70 | 31.25 | 27.20 | 28.63 | 00:00:00 | 2001-04-19 | 20,392,000 | 27.66 | 30.87 | 27.15 | 30.30 | 00:00:00 | 2001-04-20 | 12,142,200 | 30.71 | 31.20 | 28.30 | 28.37 | 00:00:00 | 2001-04-23 | 5,513,800 | 27.78 | 27.89 | 26.35 | 26.70 | 00:00:00 | 2001-04-24 | 4,719,200 | 27.00 | 28.48 | 25.52 | 26.12 | 00:00:00 | 2001-04-25 | 11,495,700 | 25.93 | 26.50 | 25.10 | 25.70 | 00:00:00 | 2001-04-26 | 9,314,400 | 26.36 | 26.52 | 24.20 | 24.26 | 00:00:00 | 2001-04-27 | 11,636,800 | 25.31 | 25.75 | 24.82 | 25.16 | 00:00:00 | 2001-04-30 | 8,995,300 | 25.75 | 26.97 | 24.95 | 25.29 | 00:00:00 | 2001-05-01 | 5,927,600 | 25.45 | 26.71 | 24.59 | 26.65 | 00:00:00 | 2001-05-02 | 9,463,700 | 27.79 | 28.87 | 26.80 | 27.48 | 00:00:00 | 2001-05-03 | 6,600,400 | 26.54 | 26.94 | 25.52 | 26.64 | 00:00:00 | 2001-05-04 | 7,366,100 | 25.51 | 27.20 | 25.20 | 26.92 | 00:00:00 | 2001-05-07 | 5,695,900 | 26.84 | 27.75 | 26.65 | 26.94 | 00:00:00 | 2001-05-08 | 4,966,800 | 27.25 | 27.91 | 27.00 | 27.69 | 00:00:00 | 2001-05-09 | 4,865,200 | 27.00 | 27.60 | 26.25 | 26.65 | 00:00:00 | 2001-05-10 | 5,941,000 | 27.90 | 27.90 | 25.99 | 26.05 | 00:00:00 | 2001-05-11 | 3,642,600 | 26.43 | 26.88 | 25.47 | 25.94 | 00:00:00 | 2001-05-14 | 3,949,300 | 25.65 | 25.89 | 24.00 | 25.11 | 00:00:00 | 2001-05-15 | 6,268,200 | 24.86 | 26.12 | 24.70 | 25.49 | 00:00:00 | 2001-05-16 | 8,394,500 | 25.50 | 27.53 | 24.65 | 27.05 | 00:00:00 | 2001-05-17 | 7,128,300 | 26.85 | 28.35 | 26.64 | 27.84 | 00:00:00 | 2001-05-18 | 4,006,400 | 27.50 | 27.99 | 26.95 | 27.85 | 00:00:00 | 2001-05-21 | 6,197,900 | 27.97 | 30.33 | 27.77 | 30.27 | 00:00:00 | 2001-05-22 | 9,661,800 | 30.00 | 30.73 | 29.42 | 29.89 | 00:00:00 | 2001-05-23 | 5,275,600 | 29.20 | 29.20 | 27.51 | 27.58 | 00:00:00 | 2001-05-24 | 7,041,900 | 27.54 | 27.56 | 26.12 | 26.38 | 00:00:00 | 2001-05-25 | 3,698,600 | 26.71 | 26.99 | 26.00 | 26.05 | 00:00:00 | 2001-05-29 | 5,345,300 | 25.93 | 26.01 | 24.50 | 24.87 | 00:00:00 | 2001-05-30 | 12,283,500 | 24.61 | 24.61 | 22.67 | 23.25 | 00:00:00 | 2001-05-31 | 8,778,400 | 23.27 | 24.77 | 23.03 | 24.00 | 00:00:00 | 2001-06-01 | 8,194,200 | 24.54 | 25.39 | 24.15 | 25.11 | 00:00:00 | 2001-06-04 | 4,905,400 | 25.28 | 25.59 | 24.44 | 24.81 | 00:00:00 | 2001-06-05 | 12,588,400 | 25.85 | 28.10 | 25.52 | 27.25 | 00:00:00 | 2001-06-06 | 11,583,200 | 27.00 | 27.88 | 26.07 | 26.26 | 00:00:00 | 2001-06-07 | 9,093,600 | 26.05 | 29.12 | 26.04 | 29.03 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|