|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 9,093,600 | 26.05 | 29.12 | 26.04 | 29.03 | 00:00:00 | | 2001-06-08 | 6,392,500 | 29.01 | 29.01 | 27.31 | 27.89 | 00:00:00 | | 2001-06-11 | 3,343,300 | 27.63 | 27.64 | 26.20 | 26.48 | 00:00:00 | | 2001-06-12 | 6,151,300 | 25.94 | 27.65 | 24.76 | 26.70 | 00:00:00 | | 2001-06-13 | 6,330,000 | 27.00 | 28.02 | 26.05 | 26.14 | 00:00:00 | | 2001-06-14 | 5,261,800 | 25.86 | 26.20 | 24.75 | 25.20 | 00:00:00 | | 2001-06-15 | 11,360,300 | 25.00 | 25.75 | 23.83 | 25.43 | 00:00:00 | | 2001-06-18 | 6,451,400 | 25.67 | 26.55 | 25.25 | 25.71 | 00:00:00 | | 2001-06-19 | 8,923,000 | 26.96 | 27.35 | 25.76 | 26.05 | 00:00:00 | | 2001-06-20 | 7,075,300 | 25.83 | 26.01 | 24.58 | 25.75 | 00:00:00 | | 2001-06-21 | 6,275,700 | 25.61 | 26.50 | 24.90 | 26.33 | 00:00:00 | | 2001-06-22 | 5,174,600 | 26.25 | 27.15 | 25.28 | 25.37 | 00:00:00 | | 2001-06-25 | 3,629,600 | 25.99 | 26.95 | 25.80 | 26.89 | 00:00:00 | | 2001-06-26 | 4,652,200 | 26.02 | 27.49 | 25.98 | 26.99 | 00:00:00 | | 2001-06-27 | 9,144,700 | 26.44 | 26.83 | 25.28 | 26.14 | 00:00:00 | | 2001-06-28 | 11,848,100 | 27.54 | 28.60 | 27.32 | 28.00 | 00:00:00 | | 2001-06-29 | 8,861,200 | 27.91 | 30.29 | 27.85 | 29.00 | 00:00:00 | | 2001-07-02 | 4,497,200 | 29.21 | 30.00 | 28.78 | 29.36 | 00:00:00 | | 2001-07-03 | 2,824,200 | 29.10 | 29.95 | 28.70 | 28.99 | 00:00:00 | | 2001-07-05 | 4,219,200 | 28.62 | 28.98 | 28.07 | 28.15 | 00:00:00 | | 2001-07-06 | 5,496,100 | 27.71 | 27.89 | 26.36 | 26.61 | 00:00:00 | | 2001-07-09 | 4,731,500 | 26.65 | 27.71 | 26.40 | 27.28 | 00:00:00 | | 2001-07-10 | 7,618,600 | 27.82 | 28.09 | 26.90 | 26.99 | 00:00:00 | | 2001-07-11 | 9,973,800 | 27.51 | 28.96 | 27.29 | 28.91 | 00:00:00 | | 2001-07-12 | 14,006,700 | 29.86 | 33.60 | 29.65 | 32.88 | 00:00:00 | | 2001-07-13 | 11,304,900 | 32.26 | 33.00 | 31.00 | 31.16 | 00:00:00 | | 2001-07-16 | 8,114,100 | 31.19 | 31.53 | 29.25 | 29.49 | 00:00:00 | | 2001-07-17 | 13,009,700 | 28.94 | 30.65 | 28.64 | 30.64 | 00:00:00 | | 2001-07-18 | 10,705,200 | 29.93 | 31.40 | 29.00 | 29.25 | 00:00:00 | | 2001-07-19 | 10,141,900 | 29.98 | 31.40 | 29.83 | 30.65 | 00:00:00 | | 2001-07-20 | 8,986,100 | 28.90 | 30.16 | 28.85 | 29.34 | 00:00:00 | | 2001-07-23 | 7,105,700 | 29.81 | 30.24 | 28.30 | 28.76 | 00:00:00 | | 2001-07-24 | 14,249,600 | 27.67 | 29.00 | 26.70 | 27.53 | 00:00:00 | | 2001-07-25 | 7,677,900 | 27.78 | 27.87 | 26.45 | 27.65 | 00:00:00 | | 2001-07-26 | 7,866,900 | 27.77 | 30.10 | 27.62 | 29.96 | 00:00:00 | | 2001-07-27 | 6,267,200 | 30.05 | 30.69 | 29.52 | 30.34 | 00:00:00 | | 2001-07-30 | 5,604,800 | 30.34 | 31.05 | 29.56 | 30.35 | 00:00:00 | | 2001-07-31 | 6,661,800 | 30.47 | 30.95 | 29.92 | 30.06 | 00:00:00 | | 2001-08-01 | 13,993,600 | 31.30 | 33.30 | 31.29 | 32.23 | 00:00:00 | | 2001-08-02 | 9,011,900 | 33.33 | 33.33 | 31.40 | 32.60 | 00:00:00 | | 2001-08-03 | 5,009,300 | 32.34 | 32.36 | 31.06 | 31.24 | 00:00:00 | | 2001-08-06 | 4,840,000 | 30.86 | 32.08 | 30.75 | 31.92 | 00:00:00 | | 2001-08-07 | 6,709,300 | 31.09 | 31.67 | 29.85 | 31.51 | 00:00:00 | | 2001-08-08 | 8,535,500 | 31.30 | 32.16 | 28.72 | 29.51 | 00:00:00 | | 2001-08-09 | 7,381,700 | 29.40 | 30.15 | 28.76 | 29.87 | 00:00:00 | | 2001-08-10 | 5,003,700 | 29.87 | 30.05 | 28.62 | 29.81 | 00:00:00 | | 2001-08-13 | 4,888,300 | 30.12 | 31.24 | 29.36 | 30.65 | 00:00:00 | | 2001-08-14 | 4,767,700 | 30.93 | 31.08 | 30.20 | 30.37 | 00:00:00 | | 2001-08-15 | 5,669,900 | 30.34 | 30.75 | 28.71 | 28.93 | 00:00:00 | | 2001-08-16 | 7,677,500 | 28.51 | 29.48 | 27.94 | 29.45 | 00:00:00 | | 2001-08-17 | 6,982,400 | 28.15 | 28.66 | 27.84 | 28.08 | 00:00:00 | | 2001-08-20 | 3,841,600 | 28.01 | 28.89 | 27.80 | 28.34 | 00:00:00 | | 2001-08-21 | 6,041,500 | 28.40 | 28.50 | 26.44 | 26.48 | 00:00:00 | | 2001-08-22 | 6,060,100 | 26.95 | 28.84 | 26.78 | 28.74 | 00:00:00 | | 2001-08-23 | 5,709,200 | 28.53 | 29.36 | 28.10 | 28.13 | 00:00:00 | | 2001-08-24 | 6,410,300 | 28.91 | 30.30 | 28.50 | 29.61 | 00:00:00 | | 2001-08-27 | 4,325,300 | 29.65 | 30.41 | 29.25 | 30.22 | 00:00:00 | | 2001-08-28 | 8,528,100 | 30.45 | 31.05 | 29.55 | 29.96 | 00:00:00 | | 2001-08-29 | 7,444,400 | 30.07 | 30.52 | 27.78 | 28.05 | 00:00:00 | | 2001-08-30 | 7,282,200 | 27.76 | 28.60 | 26.99 | 27.60 | 00:00:00 | | 2001-08-31 | 5,496,800 | 27.25 | 28.97 | 27.20 | 28.40 | 00:00:00 | | 2001-09-04 | 6,852,800 | 28.26 | 29.83 | 27.75 | 27.84 | 00:00:00 | | 2001-09-05 | 10,217,900 | 28.12 | 28.60 | 26.75 | 28.02 | 00:00:00 | | 2001-09-06 | 8,213,600 | 27.52 | 28.75 | 26.92 | 26.98 | 00:00:00 | | 2001-09-07 | 7,869,800 | 26.35 | 28.10 | 26.35 | 26.91 | 00:00:00 | | 2001-09-10 | 7,475,700 | 26.76 | 27.39 | 25.95 | 26.21 | 00:00:00 | | 2001-09-17 | 8,183,800 | 25.01 | 25.20 | 22.73 | 22.80 | 00:00:00 | | 2001-09-18 | 6,660,600 | 23.01 | 23.48 | 21.53 | 21.70 | 00:00:00 | | 2001-09-19 | 11,633,000 | 22.00 | 22.52 | 19.07 | 20.60 | 00:00:00 | | 2001-09-20 | 9,391,200 | 19.95 | 21.35 | 19.25 | 19.28 | 00:00:00 | | 2001-09-21 | 12,405,000 | 17.05 | 18.82 | 17.01 | 17.92 | 00:00:00 | | 2001-09-24 | 9,282,400 | 18.90 | 19.36 | 18.03 | 19.29 | 00:00:00 | | 2001-09-25 | 9,909,600 | 19.14 | 19.94 | 17.70 | 18.52 | 00:00:00 | | 2001-09-26 | 10,709,200 | 18.66 | 18.66 | 16.30 | 16.38 | 00:00:00 | | 2001-09-27 | 15,162,200 | 16.32 | 16.50 | 14.66 | 15.77 | 00:00:00 | | 2001-09-28 | 12,626,600 | 16.40 | 16.85 | 15.62 | 16.38 | 00:00:00 | | 2001-10-01 | 8,872,200 | 16.91 | 17.01 | 15.40 | 15.75 | 00:00:00 | | 2001-10-02 | 8,828,500 | 15.92 | 16.25 | 15.15 | 15.38 | 00:00:00 | | 2001-10-03 | 14,224,600 | 15.01 | 18.23 | 14.94 | 17.94 | 00:00:00 | | 2001-10-04 | 13,272,400 | 18.16 | 19.30 | 17.45 | 18.67 | 00:00:00 | | 2001-10-05 | 7,672,000 | 18.60 | 19.51 | 17.94 | 18.94 | 00:00:00 | | 2001-10-08 | 7,180,700 | 18.48 | 20.94 | 18.16 | 20.26 | 00:00:00 | | 2001-10-09 | 4,706,100 | 20.17 | 20.17 | 19.02 | 19.19 | 00:00:00 | | 2001-10-10 | 7,009,600 | 19.17 | 21.06 | 19.02 | 20.93 | 00:00:00 | | 2001-10-11 | 8,529,800 | 21.38 | 23.31 | 21.00 | 23.28 | 00:00:00 | | 2001-10-12 | 8,280,600 | 22.76 | 23.32 | 21.66 | 23.15 | 00:00:00 | | 2001-10-15 | 13,499,200 | 21.57 | 21.90 | 20.15 | 20.46 | 00:00:00 | | 2001-10-16 | 7,413,000 | 20.43 | 21.25 | 19.88 | 21.13 | 00:00:00 | | 2001-10-17 | 10,317,500 | 21.95 | 21.99 | 19.21 | 19.34 | 00:00:00 | | 2001-10-18 | 6,463,000 | 19.35 | 19.56 | 18.02 | 18.50 | 00:00:00 | | 2001-10-19 | 5,981,300 | 17.83 | 19.08 | 17.82 | 18.83 | 00:00:00 | | 2001-10-22 | 9,228,800 | 18.79 | 20.10 | 18.21 | 19.98 | 00:00:00 | | 2001-10-23 | 12,041,100 | 19.20 | 20.90 | 19.09 | 20.20 | 00:00:00 | | 2001-10-24 | 5,837,500 | 20.20 | 21.13 | 19.96 | 21.09 | 00:00:00 | | 2001-10-25 | 10,475,300 | 20.30 | 22.20 | 19.92 | 22.10 | 00:00:00 | | 2001-10-26 | 8,980,500 | 21.86 | 22.85 | 21.56 | 21.85 | 00:00:00 | | 2001-10-29 | 8,599,700 | 21.69 | 22.01 | 20.50 | 20.50 | 00:00:00 | | 2001-10-30 | 7,545,500 | 20.35 | 20.39 | 19.16 | 19.56 | 00:00:00 | | 2001-10-31 | 9,123,900 | 20.36 | 21.78 | 20.15 | 20.20 | 00:00:00 | | 2001-11-01 | 6,903,700 | 20.44 | 21.85 | 20.17 | 21.42 | 00:00:00 | | 2001-11-02 | 9,227,000 | 21.30 | 22.76 | 21.12 | 22.65 | 00:00:00 | | 2001-11-05 | 10,606,100 | 23.17 | 24.99 | 23.05 | 24.47 | 00:00:00 | | 2001-11-06 | 11,089,500 | 24.09 | 25.50 | 23.69 | 25.47 | 00:00:00 | | 2001-11-07 | 8,420,400 | 25.12 | 25.45 | 24.19 | 24.56 | 00:00:00 | | 2001-11-08 | 11,241,800 | 25.00 | 25.75 | 22.63 | 23.05 | 00:00:00 | | 2001-11-09 | 5,723,300 | 23.30 | 23.97 | 22.75 | 23.62 | 00:00:00 | | 2001-11-12 | 5,350,400 | 24.14 | 24.76 | 22.68 | 24.53 | 00:00:00 | | 2001-11-13 | 6,046,900 | 25.44 | 25.73 | 24.17 | 25.00 | 00:00:00 | | 2001-11-14 | 5,531,800 | 25.34 | 25.90 | 24.14 | 24.73 | 00:00:00 | | 2001-11-15 | 5,175,800 | 24.42 | 25.35 | 24.18 | 24.75 | 00:00:00 | | 2001-11-16 | 5,861,300 | 25.44 | 25.44 | 24.61 | 25.05 | 00:00:00 | | 2001-11-19 | 5,767,600 | 25.29 | 25.45 | 23.95 | 24.54 | 00:00:00 | | 2001-11-20 | 4,837,900 | 24.40 | 24.51 | 22.80 | 22.87 | 00:00:00 | | 2001-11-21 | 5,513,600 | 22.90 | 23.87 | 22.88 | 23.32 | 00:00:00 | | 2001-11-23 | 2,205,300 | 23.38 | 23.38 | 22.75 | 23.32 | 00:00:00 | | 2001-11-26 | 6,706,000 | 23.45 | 24.33 | 23.34 | 24.21 | 00:00:00 | | 2001-11-27 | 8,355,000 | 24.08 | 24.79 | 23.14 | 23.66 | 00:00:00 | | 2001-11-28 | 10,044,800 | 23.50 | 23.55 | 21.78 | 21.83 | 00:00:00 | | 2001-11-29 | 8,746,600 | 22.29 | 23.50 | 22.15 | 23.47 | 00:00:00 | | 2001-11-30 | 5,207,800 | 23.20 | 23.45 | 22.61 | 22.76 | 00:00:00 | | 2001-12-03 | 5,646,300 | 22.60 | 23.28 | 22.29 | 22.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
