|
 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 | | 2017-10-05 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-06 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-09 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-10 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-11 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-12 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-13 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-16 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-17 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-18 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-19 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-20 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-23 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-24 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-25 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-26 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-27 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-30 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-10-31 | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 00:00:00 | | 2017-11-01 | 7,533,500 | 17.10 | 18.98 | 16.55 | 18.31 | 00:00:00 | | 2017-11-02 | 952,072 | 18.05 | 18.20 | 17.33 | 17.41 | 00:00:00 | | 2017-11-03 | 842,709 | 17.50 | 19.40 | 17.50 | 19.37 | 00:00:00 | | 2017-11-06 | 427,430 | 19.06 | 19.60 | 18.10 | 18.97 | 00:00:00 | | 2017-11-07 | 1,008,722 | 18.99 | 19.95 | 18.85 | 19.51 | 00:00:00 | | 2017-11-08 | 558,417 | 19.55 | 20.38 | 18.62 | 20.36 | 00:00:00 | | 2017-11-09 | 282,539 | 20.12 | 20.62 | 20.00 | 20.40 | 00:00:00 | | 2017-11-10 | 132,348 | 20.40 | 20.85 | 20.23 | 20.76 | 00:00:00 | | 2017-11-13 | 222,996 | 20.62 | 21.78 | 20.50 | 21.72 | 00:00:00 | | 2017-11-14 | 318,864 | 21.54 | 22.98 | 21.52 | 22.36 | 00:00:00 | | 2017-11-15 | 638,265 | 22.53 | 23.55 | 22.03 | 23.49 | 00:00:00 | | 2017-11-16 | 328,162 | 23.90 | 24.00 | 23.40 | 23.94 | 00:00:00 | | 2017-11-17 | 329,609 | 23.94 | 24.33 | 23.75 | 24.16 | 00:00:00 | | 2017-11-20 | 307,984 | 24.28 | 24.95 | 24.09 | 24.76 | 00:00:00 | | 2017-11-21 | 376,697 | 24.89 | 25.59 | 24.28 | 24.50 | 00:00:00 | | 2017-11-22 | 296,546 | 24.01 | 24.30 | 23.68 | 23.94 | 00:00:00 | | 2017-11-24 | 76,227 | 23.86 | 24.93 | 23.86 | 24.90 | 00:00:00 | | 2017-11-27 | 353,294 | 24.50 | 25.09 | 22.59 | 22.65 | 00:00:00 | | 2017-11-28 | 275,419 | 23.38 | 23.99 | 22.87 | 23.87 | 00:00:00 | | 2017-11-29 | 396,769 | 23.99 | 24.34 | 21.35 | 22.14 | 00:00:00 | | 2017-11-30 | 303,127 | 22.18 | 23.15 | 21.85 | 22.39 | 00:00:00 | | 2017-12-01 | 533,622 | 21.38 | 24.63 | 21.38 | 23.46 | 00:00:00 | | 2017-12-04 | 327,833 | 23.48 | 23.94 | 21.60 | 21.90 | 00:00:00 | | 2017-12-05 | 435,673 | 21.68 | 22.94 | 21.20 | 21.56 | 00:00:00 | | 2017-12-06 | 236,233 | 21.21 | 21.70 | 20.50 | 21.02 | 00:00:00 | | 2017-12-07 | 293,398 | 20.95 | 22.70 | 20.50 | 22.20 | 00:00:00 | | 2017-12-08 | 140,153 | 22.32 | 22.47 | 21.39 | 21.60 | 00:00:00 | | 2017-12-11 | 145,567 | 21.68 | 23.11 | 21.68 | 23.08 | 00:00:00 | | 2017-12-12 | 272,348 | 22.97 | 23.59 | 22.13 | 22.32 | 00:00:00 | | 2017-12-13 | 197,155 | 22.35 | 22.98 | 21.39 | 21.44 | 00:00:00 | | 2017-12-14 | 176,819 | 21.43 | 21.82 | 21.00 | 21.00 | 00:00:00 | | 2017-12-15 | 715,276 | 21.00 | 21.49 | 20.61 | 21.26 | 00:00:00 | | 2017-12-18 | 428,309 | 21.36 | 23.57 | 21.04 | 22.63 | 00:00:00 | | 2017-12-19 | 180,919 | 22.45 | 22.85 | 21.13 | 22.59 | 00:00:00 | | 2017-12-20 | 297,255 | 22.47 | 23.44 | 22.19 | 23.24 | 00:00:00 | | 2017-12-21 | 296,506 | 23.40 | 24.64 | 23.36 | 24.39 | 00:00:00 | | 2017-12-22 | 490,952 | 24.51 | 24.59 | 23.06 | 23.13 | 00:00:00 | | 2017-12-26 | 116,514 | 23.12 | 23.40 | 22.63 | 23.03 | 00:00:00 | | 2017-12-27 | 82,744 | 23.10 | 23.68 | 22.72 | 23.61 | 00:00:00 | | 2017-12-28 | 209,081 | 23.64 | 24.33 | 23.18 | 24.31 | 00:00:00 | | 2017-12-29 | 123,439 | 24.43 | 24.45 | 23.67 | 23.92 | 00:00:00 | | 2018-01-02 | 291,583 | 24.14 | 24.46 | 23.77 | 24.27 | 00:00:00 | | 2018-01-03 | 484,223 | 24.50 | 25.53 | 24.50 | 25.05 | 00:00:00 | | 2018-01-04 | 177,916 | 25.30 | 25.54 | 24.65 | 24.92 | 00:00:00 | | 2018-01-05 | 98,722 | 25.06 | 25.35 | 24.84 | 25.00 | 00:00:00 | | 2018-01-08 | 158,243 | 25.12 | 25.50 | 24.52 | 25.41 | 00:00:00 | | 2018-01-09 | 289,949 | 25.43 | 26.70 | 25.33 | 26.60 | 00:00:00 | | 2018-01-10 | 209,886 | 26.61 | 28.00 | 26.32 | 27.99 | 00:00:00 | | 2018-01-11 | 331,737 | 28.30 | 28.90 | 26.14 | 26.45 | 00:00:00 | | 2018-01-12 | 193,630 | 26.43 | 26.77 | 25.17 | 25.88 | 00:00:00 | | 2018-01-16 | 193,166 | 25.87 | 26.08 | 25.26 | 25.58 | 00:00:00 | | 2018-01-17 | 265,479 | 25.71 | 25.71 | 23.89 | 24.86 | 00:00:00 | | 2018-01-18 | 318,346 | 24.88 | 25.87 | 24.42 | 25.51 | 00:00:00 | | 2018-01-19 | 220,731 | 25.77 | 27.09 | 25.30 | 26.75 | 00:00:00 | | 2018-01-22 | 246,613 | 27.15 | 27.49 | 25.27 | 25.68 | 00:00:00 | | 2018-01-23 | 160,359 | 25.79 | 26.33 | 24.87 | 25.91 | 00:00:00 | | 2018-01-24 | 73,488 | 25.96 | 26.33 | 25.33 | 25.47 | 00:00:00 | | 2018-01-25 | 85,958 | 25.58 | 25.58 | 24.75 | 25.01 | 00:00:00 | | 2018-01-26 | 221,980 | 25.05 | 26.28 | 24.50 | 26.27 | 00:00:00 | | 2018-01-29 | 86,945 | 26.27 | 26.50 | 25.18 | 25.22 | 00:00:00 | | 2018-01-30 | 211,383 | 25.00 | 26.31 | 24.90 | 26.26 | 00:00:00 | | 2018-01-31 | 446,402 | 26.57 | 27.00 | 26.13 | 26.60 | 00:00:00 | | 2018-02-01 | 321,876 | 26.50 | 27.52 | 26.40 | 27.49 | 00:00:00 | | 2018-02-02 | 286,222 | 27.29 | 28.26 | 26.75 | 26.95 | 00:00:00 | | 2018-02-05 | 212,088 | 26.95 | 27.62 | 26.26 | 26.80 | 00:00:00 | | 2018-02-06 | 450,330 | 26.42 | 28.00 | 26.20 | 26.42 | 00:00:00 | | 2018-02-07 | 169,649 | 26.50 | 26.78 | 26.32 | 26.52 | 00:00:00 | | 2018-02-08 | 276,360 | 26.47 | 27.47 | 25.06 | 25.29 | 00:00:00 | | 2018-02-09 | 284,979 | 25.35 | 25.87 | 24.21 | 25.24 | 00:00:00 | | 2018-02-12 | 104,615 | 25.30 | 25.88 | 24.97 | 25.74 | 00:00:00 | | 2018-02-13 | 209,156 | 25.58 | 26.42 | 25.58 | 25.72 | 00:00:00 | | 2018-02-14 | 188,103 | 25.50 | 26.09 | 25.46 | 25.81 | 00:00:00 | | 2018-02-15 | 234,523 | 25.95 | 26.75 | 25.55 | 26.54 | 00:00:00 | | 2018-02-16 | 205,950 | 26.55 | 27.02 | 25.77 | 26.84 | 00:00:00 | | 2018-02-20 | 350,387 | 26.69 | 26.94 | 25.20 | 26.15 | 00:00:00 | | 2018-02-21 | 84,653 | 26.23 | 26.50 | 25.55 | 25.90 | 00:00:00 | | 2018-02-22 | 75,039 | 25.86 | 26.23 | 25.45 | 25.90 | 00:00:00 | | 2018-02-23 | 290,505 | 26.11 | 26.50 | 25.92 | 26.16 | 00:00:00 | | 2018-02-26 | 260,851 | 26.34 | 26.69 | 26.14 | 26.41 | 00:00:00 | | 2018-02-27 | 324,504 | 26.42 | 26.85 | 26.03 | 26.64 | 00:00:00 | | 2018-02-28 | 201,750 | 26.75 | 26.75 | 26.18 | 26.32 | 00:00:00 | | 2018-03-01 | 107,429 | 26.35 | 26.72 | 26.20 | 26.25 | 00:00:00 | | 2018-03-02 | 123,116 | 26.21 | 26.65 | 25.82 | 26.48 | 00:00:00 | | 2018-03-05 | 64,085 | 26.44 | 26.70 | 25.63 | 26.49 | 00:00:00 | | 2018-03-06 | 194,183 | 26.57 | 27.89 | 26.57 | 27.29 | 00:00:00 | | 2018-03-07 | 769,401 | 27.19 | 30.33 | 26.99 | 29.98 | 00:00:00 | | 2018-03-08 | 419,970 | 29.84 | 30.65 | 28.57 | 29.24 | 00:00:00 | | 2018-03-09 | 164,387 | 29.50 | 30.00 | 28.06 | 29.40 | 00:00:00 | | 2018-03-12 | 183,846 | 29.40 | 30.36 | 28.60 | 30.11 | 00:00:00 | | 2018-03-13 | 219,495 | 30.19 | 30.76 | 28.65 | 29.60 | 00:00:00 | | 2018-03-14 | 199,875 | 29.62 | 30.37 | 29.11 | 29.21 | 00:00:00 | | 2018-03-15 | 177,736 | 29.22 | 29.84 | 28.76 | 29.50 | 00:00:00 | | 2018-03-16 | 647,420 | 29.39 | 29.73 | 28.00 | 29.58 | 00:00:00 | | 2018-03-19 | 494,512 | 29.30 | 30.00 | 28.48 | 29.58 | 00:00:00 | | 2018-03-20 | 412,974 | 29.59 | 32.24 | 29.47 | 31.85 | 00:00:00 | | 2018-03-21 | 571,141 | 31.85 | 33.39 | 31.46 | 31.46 | 00:00:00 | | 2018-03-22 | 538,753 | 31.98 | 31.98 | 29.18 | 30.59 | 00:00:00 | | 2018-03-23 | 396,881 | 30.54 | 30.77 | 29.80 | 30.31 | 00:00:00 | | 2018-03-26 | 331,997 | 30.79 | 32.55 | 29.72 | 32.12 | 00:00:00 | | 2018-03-27 | 304,180 | 32.50 | 32.70 | 30.60 | 30.98 | 00:00:00 | | 2018-03-28 | 239,578 | 30.85 | 31.04 | 29.76 | 30.75 | 00:00:00 | | 2018-03-29 | 143,175 | 30.82 | 31.50 | 30.25 | 31.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
