|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-19 | 326,320 | 39.80 | 39.91 | 38.24 | 39.50 | 00:00:00 | | 2018-09-20 | 415,562 | 39.83 | 40.42 | 39.60 | 39.96 | 00:00:00 | | 2018-09-21 | 1,063,590 | 39.92 | 41.02 | 39.89 | 40.90 | 00:00:00 | | 2018-09-24 | 314,234 | 40.61 | 41.45 | 40.48 | 41.28 | 00:00:00 | | 2018-09-25 | 295,205 | 41.36 | 42.40 | 41.36 | 41.95 | 00:00:00 | | 2018-09-26 | 215,833 | 42.15 | 42.47 | 41.81 | 41.97 | 00:00:00 | | 2018-09-27 | 289,374 | 42.28 | 43.66 | 42.11 | 42.21 | 00:00:00 | | 2018-09-28 | 289,321 | 42.21 | 43.54 | 42.05 | 43.45 | 00:00:00 | | 2018-10-01 | 338,825 | 43.60 | 43.99 | 42.60 | 42.75 | 00:00:00 | | 2018-10-02 | 170,446 | 42.75 | 43.34 | 41.62 | 41.96 | 00:00:00 | | 2018-10-03 | 314,105 | 42.02 | 42.17 | 41.47 | 42.04 | 00:00:00 | | 2018-10-04 | 168,147 | 41.81 | 41.81 | 41.00 | 41.61 | 00:00:00 | | 2018-10-05 | 317,791 | 41.52 | 42.04 | 41.02 | 41.69 | 00:00:00 | | 2018-10-08 | 327,310 | 41.70 | 41.70 | 40.26 | 40.88 | 00:00:00 | | 2018-10-09 | 293,777 | 40.68 | 41.45 | 39.68 | 39.91 | 00:00:00 | | 2018-10-10 | 530,100 | 39.89 | 40.00 | 35.63 | 35.70 | 00:00:00 | | 2018-10-11 | 502,601 | 35.49 | 37.29 | 33.88 | 33.93 | 00:00:00 | | 2018-10-12 | 461,772 | 34.29 | 35.00 | 34.29 | 34.94 | 00:00:00 | | 2018-10-15 | 255,954 | 34.90 | 34.94 | 33.90 | 34.12 | 00:00:00 | | 2018-10-16 | 329,677 | 34.67 | 35.70 | 33.99 | 35.23 | 00:00:00 | | 2018-10-17 | 161,261 | 35.60 | 36.09 | 34.79 | 36.00 | 00:00:00 | | 2018-10-18 | 388,196 | 35.98 | 36.45 | 35.30 | 36.43 | 00:00:00 | | 2018-10-19 | 682,363 | 36.33 | 36.73 | 35.49 | 35.86 | 00:00:00 | | 2018-10-22 | 244,015 | 35.85 | 37.40 | 35.72 | 36.79 | 00:00:00 | | 2018-10-23 | 310,416 | 36.06 | 36.97 | 35.46 | 36.80 | 00:00:00 | | 2018-10-24 | 347,817 | 36.73 | 37.40 | 35.21 | 35.26 | 00:00:00 | | 2018-10-25 | 444,895 | 35.32 | 37.16 | 35.32 | 37.06 | 00:00:00 | | 2018-10-26 | 450,482 | 36.31 | 37.45 | 35.35 | 36.83 | 00:00:00 | | 2018-10-29 | 343,728 | 37.53 | 38.23 | 36.22 | 36.65 | 00:00:00 | | 2018-10-30 | 274,193 | 36.51 | 37.43 | 36.11 | 36.97 | 00:00:00 | | 2018-10-31 | 200,814 | 37.58 | 38.55 | 37.38 | 38.14 | 00:00:00 | | 2018-11-01 | 229,980 | 38.40 | 39.07 | 37.60 | 37.68 | 00:00:00 | | 2018-11-02 | 226,977 | 37.89 | 38.59 | 37.30 | 37.90 | 00:00:00 | | 2018-11-05 | 2,070,300 | 37.90 | 37.90 | 30.16 | 30.70 | 00:00:00 | | 2018-11-06 | 664,433 | 30.53 | 32.48 | 30.50 | 31.92 | 00:00:00 | | 2018-11-07 | 238,790 | 32.29 | 34.57 | 32.29 | 33.61 | 00:00:00 | | 2018-11-08 | 573,244 | 33.35 | 33.69 | 32.63 | 33.62 | 00:00:00 | | 2018-11-09 | 533,242 | 34.25 | 34.85 | 31.02 | 32.12 | 00:00:00 | | 2018-11-12 | 224,894 | 32.15 | 32.97 | 31.92 | 32.30 | 00:00:00 | | 2018-11-13 | 261,297 | 32.44 | 33.59 | 32.44 | 32.63 | 00:00:00 | | 2018-11-14 | 153,279 | 32.80 | 33.56 | 31.91 | 32.18 | 00:00:00 | | 2018-11-15 | 288,822 | 32.24 | 33.55 | 32.21 | 33.37 | 00:00:00 | | 2018-11-16 | 239,141 | 32.96 | 33.55 | 32.50 | 33.17 | 00:00:00 | | 2018-11-19 | 269,778 | 32.81 | 33.01 | 29.84 | 29.85 | 00:00:00 | | 2018-11-20 | 268,917 | 28.75 | 30.33 | 28.48 | 29.13 | 00:00:00 | | 2018-11-21 | 181,101 | 29.65 | 30.21 | 29.10 | 29.43 | 00:00:00 | | 2018-11-23 | 67,730 | 28.94 | 30.06 | 28.94 | 29.50 | 00:00:00 | | 2018-11-26 | 265,812 | 29.75 | 30.13 | 28.74 | 29.48 | 00:00:00 | | 2018-11-27 | 158,692 | 29.07 | 29.84 | 28.59 | 29.47 | 00:00:00 | | 2018-11-28 | 210,355 | 29.24 | 31.03 | 29.18 | 30.99 | 00:00:00 | | 2018-11-29 | 206,689 | 30.93 | 31.79 | 30.24 | 31.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
