|
 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 | | 2015-10-12 | 2,121,800 | 52.49 | 52.60 | 52.45 | 52.49 | 00:00:00 | | 2015-10-13 | 2,539,400 | 52.50 | 52.53 | 52.26 | 52.29 | 00:00:00 | | 2015-10-14 | 5,070,500 | 52.30 | 52.89 | 52.29 | 52.72 | 00:00:00 | | 2015-10-15 | 2,405,500 | 52.76 | 52.84 | 52.69 | 52.77 | 00:00:00 | | 2015-10-16 | 1,623,500 | 52.84 | 52.84 | 52.67 | 52.73 | 00:00:00 | | 2015-10-20 | 2,455,600 | 52.68 | 52.73 | 52.53 | 52.69 | 00:00:00 | | 2015-10-21 | 1,971,900 | 52.69 | 52.80 | 52.50 | 52.52 | 00:00:00 | | 2015-10-22 | 2,727,300 | 52.63 | 52.87 | 52.63 | 52.80 | 00:00:00 | | 2015-10-23 | 2,607,600 | 52.60 | 52.69 | 52.51 | 52.57 | 00:00:00 | | 2015-10-26 | 1,422,700 | 52.50 | 52.78 | 52.50 | 52.69 | 00:00:00 | | 2015-10-29 | 1,739,700 | 52.69 | 52.72 | 52.59 | 52.66 | 00:00:00 | | 2015-10-30 | 2,518,900 | 52.65 | 52.78 | 52.55 | 52.55 | 00:00:00 | | 2015-11-02 | 1,169,500 | 52.68 | 52.71 | 52.52 | 52.70 | 00:00:00 | | 2015-11-03 | 1,407,400 | 52.67 | 52.73 | 52.64 | 52.71 | 00:00:00 | | 2015-11-04 | 1,615,000 | 52.70 | 52.73 | 52.65 | 52.71 | 00:00:00 | | 2015-11-09 | 1,342,600 | 52.56 | 52.65 | 52.46 | 52.60 | 00:00:00 | | 2015-11-10 | 1,086,700 | 52.55 | 52.67 | 52.50 | 52.66 | 00:00:00 | | 2015-11-11 | 885,100 | 52.60 | 52.68 | 52.56 | 52.60 | 00:00:00 | | 2015-11-16 | 1,399,200 | 52.57 | 52.72 | 52.55 | 52.72 | 00:00:00 | | 2015-11-19 | 2,927,300 | 52.72 | 52.77 | 52.64 | 52.69 | 00:00:00 | | 2015-11-20 | 2,115,500 | 52.70 | 52.77 | 52.69 | 52.72 | 00:00:00 | | 2015-11-24 | 2,225,400 | 52.75 | 52.86 | 52.70 | 52.82 | 00:00:00 | | 2015-11-25 | 1,420,700 | 52.82 | 52.87 | 52.75 | 52.81 | 00:00:00 | | 2015-11-27 | 745,400 | 52.81 | 52.85 | 52.79 | 52.82 | 00:00:00 | | 2015-12-07 | 1,092,400 | 53.25 | 53.29 | 53.13 | 53.18 | 00:00:00 | | 2015-12-08 | 1,933,700 | 53.19 | 53.27 | 53.13 | 53.18 | 00:00:00 | | 2015-12-09 | 2,724,900 | 53.20 | 53.25 | 53.05 | 53.09 | 00:00:00 | | 2015-12-14 | 2,595,200 | 53.04 | 53.12 | 52.93 | 52.99 | 00:00:00 | | 2015-12-15 | 2,028,000 | 53.08 | 53.18 | 52.96 | 53.01 | 00:00:00 | | 2015-12-16 | 2,755,800 | 53.02 | 53.11 | 52.94 | 53.00 | 00:00:00 | | 2015-12-17 | 2,731,800 | 53.10 | 53.14 | 52.99 | 52.99 | 00:00:00 | | 2015-12-18 | 4,334,100 | 53.01 | 53.07 | 52.81 | 52.85 | 00:00:00 | | 2015-12-24 | 3,079,300 | 53.94 | 53.97 | 53.94 | 53.96 | 00:00:00 | | 2015-12-28 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2015-12-29 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2015-12-30 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2015-12-31 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-04 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-05 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-06 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-07 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-08 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-11 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-12 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-13 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-14 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-15 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-19 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-20 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-21 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-22 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-25 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-26 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-27 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-28 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-01-29 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-01 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-02 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-03 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-04 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-05 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-08 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-09 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-10 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-11 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-12 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-16 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-17 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-18 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-19 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-22 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-23 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-24 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-25 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-26 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-02-29 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-01 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-02 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-03 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-04 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-07 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-08 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-09 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-10 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-11 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-14 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-15 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-16 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-17 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-18 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-21 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-22 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-23 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-24 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-28 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-29 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-30 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-03-31 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-01 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-04 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-05 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-06 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-07 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-08 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-11 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-12 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-13 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-14 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-15 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-18 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-19 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-20 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-21 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-22 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-25 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-26 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-27 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-28 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-04-29 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-05-02 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2016-05-03 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
