|
 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 | | 2014-10-21 | 2,741,700 | 33.18 | 33.73 | 33.00 | 33.71 | 00:00:00 | | 2014-10-22 | 3,073,500 | 33.68 | 33.82 | 32.94 | 33.03 | 00:00:00 | | 2014-10-23 | 3,726,800 | 33.28 | 33.77 | 33.04 | 33.74 | 00:00:00 | | 2014-10-24 | 6,899,100 | 33.40 | 33.58 | 32.11 | 33.16 | 00:00:00 | | 2014-10-27 | 3,446,300 | 33.16 | 33.42 | 32.71 | 33.33 | 00:00:00 | | 2014-10-28 | 1,869,600 | 33.46 | 33.68 | 33.30 | 33.65 | 00:00:00 | | 2014-10-29 | 2,147,300 | 33.55 | 33.82 | 33.27 | 33.72 | 00:00:00 | | 2014-10-30 | 3,828,100 | 33.54 | 33.61 | 32.69 | 33.50 | 00:00:00 | | 2014-10-31 | 3,320,100 | 34.16 | 34.83 | 34.03 | 34.37 | 00:00:00 | | 2014-11-06 | 1,893,100 | 35.17 | 35.53 | 34.96 | 35.15 | 00:00:00 | | 2014-11-07 | 2,633,900 | 35.22 | 35.26 | 34.81 | 35.23 | 00:00:00 | | 2014-11-10 | 2,005,600 | 35.07 | 35.46 | 35.07 | 35.19 | 00:00:00 | | 2014-11-13 | 1,391,200 | 35.06 | 35.18 | 34.71 | 34.86 | 00:00:00 | | 2014-11-14 | 2,213,500 | 35.00 | 35.26 | 34.68 | 35.25 | 00:00:00 | | 2014-11-20 | 2,091,800 | 35.49 | 35.99 | 35.49 | 35.84 | 00:00:00 | | 2014-11-21 | 2,283,200 | 36.05 | 36.36 | 35.72 | 36.32 | 00:00:00 | | 2014-11-24 | 1,601,000 | 36.30 | 36.63 | 36.13 | 36.53 | 00:00:00 | | 2014-11-28 | 1,545,300 | 37.31 | 37.67 | 37.10 | 37.62 | 00:00:00 | | 2014-12-08 | 2,314,800 | 37.86 | 38.25 | 37.50 | 37.84 | 00:00:00 | | 2014-12-11 | 5,230,000 | 37.52 | 38.34 | 37.39 | 37.68 | 00:00:00 | | 2014-12-12 | 3,588,100 | 37.32 | 37.69 | 37.03 | 37.03 | 00:00:00 | | 2014-12-15 | 3,392,400 | 37.32 | 37.72 | 36.82 | 37.21 | 00:00:00 | | 2014-12-19 | 4,401,000 | 37.30 | 37.63 | 36.67 | 37.22 | 00:00:00 | | 2014-12-22 | 2,302,000 | 37.31 | 38.01 | 37.30 | 38.01 | 00:00:00 | | 2014-12-23 | 2,754,900 | 38.48 | 38.65 | 37.67 | 37.74 | 00:00:00 | | 2014-12-24 | 933,400 | 37.89 | 38.13 | 37.70 | 37.97 | 00:00:00 | | 2014-12-26 | 1,180,200 | 38.18 | 38.37 | 37.98 | 38.27 | 00:00:00 | | 2014-12-29 | 1,615,200 | 38.08 | 38.17 | 37.68 | 37.70 | 00:00:00 | | 2014-12-30 | 1,284,500 | 37.53 | 37.70 | 37.32 | 37.37 | 00:00:00 | | 2014-12-31 | 1,589,500 | 37.57 | 37.72 | 36.94 | 36.94 | 00:00:00 | | 2015-01-02 | 1,937,500 | 37.12 | 37.49 | 36.77 | 37.10 | 00:00:00 | | 2015-01-05 | 2,271,600 | 37.01 | 37.13 | 36.70 | 36.73 | 00:00:00 | | 2015-01-06 | 2,606,800 | 36.81 | 36.91 | 36.13 | 36.16 | 00:00:00 | | 2015-01-07 | 3,110,800 | 36.26 | 36.57 | 35.98 | 36.17 | 00:00:00 | | 2015-01-08 | 2,614,100 | 36.30 | 37.14 | 36.30 | 37.03 | 00:00:00 | | 2015-01-09 | 2,233,500 | 37.04 | 37.49 | 36.84 | 36.96 | 00:00:00 | | 2015-01-13 | 3,653,800 | 36.35 | 36.65 | 35.19 | 35.52 | 00:00:00 | | 2015-01-14 | 10,159,500 | 35.34 | 35.54 | 34.00 | 34.18 | 00:00:00 | | 2015-01-15 | 3,912,200 | 34.17 | 34.56 | 33.97 | 33.98 | 00:00:00 | | 2015-01-16 | 4,023,700 | 33.90 | 34.92 | 33.86 | 34.84 | 00:00:00 | | 2015-01-21 | 3,397,200 | 33.36 | 34.95 | 33.26 | 34.73 | 00:00:00 | | 2015-01-22 | 7,606,500 | 33.78 | 35.37 | 33.78 | 35.19 | 00:00:00 | | 2015-01-26 | 6,080,500 | 34.26 | 34.30 | 33.91 | 34.00 | 00:00:00 | | 2015-01-29 | 2,826,000 | 33.21 | 33.78 | 32.92 | 33.50 | 00:00:00 | | 2015-01-30 | 3,654,600 | 33.15 | 33.53 | 32.88 | 32.92 | 00:00:00 | | 2015-02-03 | 2,008,700 | 33.55 | 34.19 | 33.47 | 34.06 | 00:00:00 | | 2015-02-04 | 1,587,000 | 33.88 | 34.11 | 33.63 | 33.82 | 00:00:00 | | 2015-02-05 | 1,724,800 | 33.83 | 33.97 | 33.57 | 33.88 | 00:00:00 | | 2015-02-06 | 5,328,100 | 33.60 | 34.38 | 33.57 | 34.13 | 00:00:00 | | 2015-02-10 | 2,001,900 | 33.98 | 34.37 | 33.77 | 34.34 | 00:00:00 | | 2015-02-11 | 1,645,500 | 34.37 | 34.44 | 34.13 | 34.30 | 00:00:00 | | 2015-02-18 | 3,478,100 | 36.04 | 36.09 | 35.72 | 35.80 | 00:00:00 | | 2015-02-19 | 1,955,600 | 35.76 | 35.87 | 35.32 | 35.79 | 00:00:00 | | 2015-02-20 | 1,982,000 | 35.76 | 36.16 | 35.57 | 36.14 | 00:00:00 | | 2015-02-23 | 1,035,800 | 36.08 | 36.15 | 35.69 | 35.91 | 00:00:00 | | 2015-02-24 | 2,707,900 | 35.92 | 36.82 | 35.71 | 36.80 | 00:00:00 | | 2015-03-03 | 2,078,500 | 37.35 | 37.45 | 36.50 | 36.55 | 00:00:00 | | 2015-03-04 | 1,679,200 | 36.46 | 36.80 | 36.04 | 36.31 | 00:00:00 | | 2015-03-05 | 2,656,900 | 36.32 | 36.54 | 35.85 | 36.02 | 00:00:00 | | 2015-03-06 | 2,705,000 | 35.94 | 36.11 | 35.39 | 35.78 | 00:00:00 | | 2015-03-12 | 2,456,600 | 34.86 | 35.08 | 34.64 | 34.94 | 00:00:00 | | 2015-03-13 | 1,444,000 | 34.86 | 35.12 | 34.74 | 35.06 | 00:00:00 | | 2015-03-16 | 1,138,300 | 35.33 | 35.74 | 35.21 | 35.72 | 00:00:00 | | 2015-03-26 | 2,914,900 | 34.27 | 34.75 | 33.95 | 34.58 | 00:00:00 | | 2015-03-27 | 13,946,000 | 34.73 | 45.00 | 34.48 | 44.39 | 00:00:00 | | 2015-03-30 | 35,420,400 | 43.82 | 44.00 | 40.75 | 42.82 | 00:00:00 | | 2015-03-31 | 8,992,000 | 42.58 | 43.18 | 42.40 | 42.91 | 00:00:00 | | 2015-04-01 | 6,897,800 | 42.49 | 42.75 | 42.20 | 42.41 | 00:00:00 | | 2015-04-06 | 9,111,500 | 42.61 | 42.61 | 40.70 | 41.21 | 00:00:00 | | 2015-04-13 | 8,773,600 | 44.12 | 45.36 | 43.30 | 43.86 | 00:00:00 | | 2015-04-20 | 6,425,800 | 44.08 | 44.14 | 42.78 | 43.16 | 00:00:00 | | 2015-04-21 | 4,169,200 | 43.37 | 43.85 | 42.95 | 43.24 | 00:00:00 | | 2015-04-22 | 4,683,500 | 42.87 | 43.17 | 42.40 | 42.78 | 00:00:00 | | 2015-04-27 | 8,892,700 | 40.65 | 42.00 | 39.73 | 40.26 | 00:00:00 | | 2015-05-04 | 5,471,400 | 44.67 | 45.23 | 44.21 | 45.02 | 00:00:00 | | 2015-05-12 | 4,803,500 | 44.07 | 44.88 | 43.40 | 44.01 | 00:00:00 | | 2015-05-13 | 3,171,000 | 43.94 | 44.45 | 43.47 | 43.83 | 00:00:00 | | 2015-05-14 | 3,513,200 | 44.21 | 44.40 | 43.53 | 44.31 | 00:00:00 | | 2015-05-18 | 8,730,800 | 46.95 | 47.90 | 46.50 | 46.93 | 00:00:00 | | 2015-05-19 | 5,634,000 | 47.02 | 47.38 | 46.60 | 46.85 | 00:00:00 | | 2015-05-20 | 4,356,400 | 46.87 | 47.28 | 46.65 | 46.67 | 00:00:00 | | 2015-06-08 | 5,077,900 | 51.56 | 51.62 | 51.41 | 51.41 | 00:00:00 | | 2015-06-09 | 5,850,400 | 51.44 | 51.59 | 51.43 | 51.50 | 00:00:00 | | 2015-06-10 | 3,743,600 | 51.50 | 51.63 | 51.50 | 51.55 | 00:00:00 | | 2015-06-18 | 4,440,900 | 51.54 | 51.59 | 51.44 | 51.46 | 00:00:00 | | 2015-06-24 | 4,894,500 | 51.33 | 51.39 | 51.20 | 51.22 | 00:00:00 | | 2015-07-02 | 2,914,000 | 51.37 | 51.44 | 51.26 | 51.34 | 00:00:00 | | 2015-07-07 | 4,891,000 | 51.45 | 51.49 | 51.26 | 51.49 | 00:00:00 | | 2015-07-08 | 4,283,900 | 51.37 | 51.39 | 51.10 | 51.20 | 00:00:00 | | 2015-07-09 | 20,755,900 | 51.34 | 51.36 | 49.20 | 49.46 | 00:00:00 | | 2015-07-10 | 5,518,800 | 49.69 | 49.98 | 49.43 | 49.75 | 00:00:00 | | 2015-07-20 | 3,886,900 | 50.35 | 50.35 | 49.79 | 49.85 | 00:00:00 | | 2015-08-05 | 1,809,500 | 50.10 | 50.28 | 50.03 | 50.22 | 00:00:00 | | 2015-08-06 | 2,177,300 | 50.02 | 50.09 | 49.38 | 49.64 | 00:00:00 | | 2015-08-07 | 1,371,000 | 49.73 | 49.82 | 49.53 | 49.74 | 00:00:00 | | 2015-08-13 | 1,391,200 | 49.39 | 49.73 | 49.21 | 49.32 | 00:00:00 | | 2015-08-14 | 2,060,600 | 49.37 | 49.42 | 48.94 | 49.03 | 00:00:00 | | 2015-08-19 | 2,303,100 | 48.98 | 49.42 | 48.58 | 49.27 | 00:00:00 | | 2015-08-20 | 2,506,700 | 48.91 | 49.36 | 48.65 | 48.65 | 00:00:00 | | 2015-08-21 | 4,683,200 | 48.40 | 49.06 | 47.94 | 48.17 | 00:00:00 | | 2015-08-24 | 6,030,500 | 46.66 | 47.75 | 43.89 | 46.73 | 00:00:00 | | 2015-08-25 | 5,253,500 | 47.53 | 48.00 | 46.54 | 46.54 | 00:00:00 | | 2015-08-26 | 3,910,000 | 47.42 | 48.17 | 46.33 | 47.91 | 00:00:00 | | 2015-08-27 | 3,550,500 | 48.15 | 48.96 | 47.95 | 48.62 | 00:00:00 | | 2015-08-28 | 1,633,600 | 48.27 | 48.68 | 48.22 | 48.61 | 00:00:00 | | 2015-08-31 | 1,782,300 | 48.41 | 48.81 | 48.20 | 48.55 | 00:00:00 | | 2015-09-08 | 6,230,400 | 50.55 | 50.60 | 50.09 | 50.20 | 00:00:00 | | 2015-09-09 | 3,182,700 | 50.46 | 50.49 | 49.99 | 50.20 | 00:00:00 | | 2015-09-10 | 2,998,500 | 50.19 | 50.55 | 50.19 | 50.49 | 00:00:00 | | 2015-09-14 | 2,817,000 | 50.58 | 50.69 | 50.34 | 50.44 | 00:00:00 | | 2015-09-15 | 2,371,600 | 50.54 | 50.64 | 50.45 | 50.58 | 00:00:00 | | 2015-09-16 | 2,300,300 | 50.51 | 50.62 | 50.42 | 50.59 | 00:00:00 | | 2015-09-17 | 3,027,600 | 50.52 | 50.67 | 50.38 | 50.45 | 00:00:00 | | 2015-09-18 | 5,538,800 | 50.33 | 50.51 | 50.27 | 50.31 | 00:00:00 | | 2015-09-24 | 2,648,000 | 50.39 | 50.52 | 50.23 | 50.31 | 00:00:00 | | 2015-09-25 | 1,972,900 | 50.42 | 50.50 | 50.08 | 50.27 | 00:00:00 | | 2015-09-28 | 2,847,100 | 50.21 | 50.42 | 50.11 | 50.11 | 00:00:00 | | 2015-10-01 | 3,106,900 | 50.15 | 50.25 | 49.79 | 49.99 | 00:00:00 | | 2015-10-02 | 3,141,700 | 49.83 | 50.19 | 49.61 | 50.15 | 00:00:00 | | 2015-10-06 | 10,473,000 | 50.28 | 50.38 | 49.90 | 49.92 | 00:00:00 | | 2015-10-12 | 2,121,800 | 52.49 | 52.60 | 52.45 | 52.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
