|
 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 | | 2001-12-03 | 5,646,300 | 22.60 | 23.28 | 22.29 | 22.49 | 00:00:00 | | 2001-12-04 | 5,062,400 | 22.90 | 24.35 | 22.70 | 24.32 | 00:00:00 | | 2001-12-05 | 12,400,500 | 24.61 | 26.99 | 24.40 | 26.98 | 00:00:00 | | 2001-12-06 | 8,190,300 | 26.96 | 27.59 | 26.14 | 26.67 | 00:00:00 | | 2001-12-07 | 9,502,800 | 26.78 | 27.15 | 24.37 | 25.08 | 00:00:00 | | 2001-12-10 | 7,447,700 | 24.81 | 25.54 | 24.02 | 24.14 | 00:00:00 | | 2001-12-11 | 6,780,800 | 24.57 | 25.55 | 24.42 | 24.56 | 00:00:00 | | 2001-12-12 | 4,371,800 | 24.57 | 25.24 | 23.93 | 24.83 | 00:00:00 | | 2001-12-13 | 8,005,900 | 24.08 | 24.24 | 22.66 | 22.66 | 00:00:00 | | 2001-12-14 | 5,667,400 | 22.68 | 23.66 | 22.60 | 23.25 | 00:00:00 | | 2001-12-17 | 5,430,600 | 23.20 | 23.93 | 22.98 | 23.37 | 00:00:00 | | 2001-12-18 | 7,135,200 | 23.66 | 24.75 | 23.35 | 24.27 | 00:00:00 | | 2001-12-19 | 10,915,700 | 23.81 | 23.82 | 22.20 | 22.30 | 00:00:00 | | 2001-12-20 | 17,401,600 | 21.90 | 22.12 | 19.70 | 19.82 | 00:00:00 | | 2001-12-21 | 14,177,200 | 20.46 | 21.62 | 20.10 | 21.50 | 00:00:00 | | 2001-12-24 | 2,516,400 | 21.52 | 21.68 | 21.19 | 21.32 | 00:00:00 | | 2001-12-26 | 3,332,800 | 21.45 | 22.26 | 21.02 | 21.19 | 00:00:00 | | 2001-12-27 | 3,225,400 | 21.30 | 21.86 | 21.05 | 21.22 | 00:00:00 | | 2001-12-28 | 4,522,200 | 21.65 | 22.48 | 21.47 | 22.40 | 00:00:00 | | 2001-12-31 | 3,961,600 | 22.07 | 22.26 | 21.20 | 21.22 | 00:00:00 | | 2002-01-02 | 6,357,700 | 22.15 | 22.41 | 21.25 | 22.39 | 00:00:00 | | 2002-01-03 | 10,953,300 | 22.57 | 24.90 | 22.57 | 24.88 | 00:00:00 | | 2002-01-04 | 9,434,400 | 25.12 | 25.62 | 23.79 | 24.70 | 00:00:00 | | 2002-01-07 | 4,736,300 | 24.81 | 25.13 | 23.39 | 23.90 | 00:00:00 | | 2002-01-08 | 14,296,800 | 24.85 | 25.95 | 24.17 | 24.92 | 00:00:00 | | 2002-01-09 | 9,064,400 | 25.23 | 26.18 | 24.76 | 25.29 | 00:00:00 | | 2002-01-10 | 5,138,200 | 25.29 | 25.32 | 24.50 | 24.89 | 00:00:00 | | 2002-01-11 | 4,783,100 | 25.14 | 25.56 | 24.20 | 24.20 | 00:00:00 | | 2002-01-14 | 5,668,500 | 24.25 | 24.74 | 23.52 | 24.17 | 00:00:00 | | 2002-01-15 | 4,822,700 | 24.38 | 24.75 | 23.55 | 24.20 | 00:00:00 | | 2002-01-16 | 6,062,600 | 23.56 | 24.38 | 23.10 | 23.13 | 00:00:00 | | 2002-01-17 | 6,541,300 | 23.50 | 24.36 | 23.11 | 24.36 | 00:00:00 | | 2002-01-18 | 7,473,400 | 23.16 | 23.55 | 22.80 | 23.01 | 00:00:00 | | 2002-01-22 | 5,823,600 | 23.19 | 23.40 | 21.85 | 22.00 | 00:00:00 | | 2002-01-23 | 7,019,000 | 21.90 | 23.30 | 21.85 | 23.22 | 00:00:00 | | 2002-01-24 | 6,629,400 | 23.38 | 24.22 | 23.23 | 23.82 | 00:00:00 | | 2002-01-25 | 4,213,100 | 23.44 | 24.36 | 23.15 | 24.08 | 00:00:00 | | 2002-01-28 | 5,854,600 | 24.35 | 25.10 | 23.99 | 24.90 | 00:00:00 | | 2002-01-29 | 6,075,300 | 25.27 | 25.53 | 23.90 | 24.11 | 00:00:00 | | 2002-01-30 | 6,379,000 | 24.46 | 25.50 | 23.82 | 25.48 | 00:00:00 | | 2002-01-31 | 5,773,900 | 25.46 | 25.82 | 24.65 | 25.12 | 00:00:00 | | 2002-02-01 | 5,174,500 | 25.17 | 25.63 | 24.43 | 25.00 | 00:00:00 | | 2002-02-04 | 5,144,600 | 25.20 | 25.49 | 24.35 | 24.53 | 00:00:00 | | 2002-02-05 | 6,961,700 | 24.41 | 24.50 | 23.20 | 23.49 | 00:00:00 | | 2002-02-06 | 7,320,300 | 24.12 | 24.15 | 22.64 | 23.19 | 00:00:00 | | 2002-02-07 | 6,283,300 | 23.14 | 23.88 | 22.60 | 22.98 | 00:00:00 | | 2002-02-08 | 6,183,700 | 23.16 | 23.53 | 22.24 | 23.45 | 00:00:00 | | 2002-02-11 | 6,056,800 | 23.50 | 24.10 | 22.81 | 23.99 | 00:00:00 | | 2002-02-12 | 3,900,900 | 23.60 | 24.20 | 23.25 | 23.51 | 00:00:00 | | 2002-02-13 | 7,540,500 | 23.70 | 24.10 | 22.95 | 23.42 | 00:00:00 | | 2002-02-14 | 6,552,200 | 23.55 | 24.46 | 23.40 | 23.92 | 00:00:00 | | 2002-02-15 | 4,299,900 | 24.14 | 24.38 | 23.37 | 23.44 | 00:00:00 | | 2002-02-19 | 7,747,500 | 23.17 | 23.51 | 21.89 | 22.10 | 00:00:00 | | 2002-02-20 | 9,091,100 | 22.25 | 22.27 | 20.80 | 22.18 | 00:00:00 | | 2002-02-21 | 11,455,200 | 21.85 | 21.85 | 19.76 | 19.82 | 00:00:00 | | 2002-02-22 | 13,821,600 | 20.41 | 20.49 | 19.28 | 19.87 | 00:00:00 | | 2002-02-25 | 8,677,600 | 20.10 | 21.88 | 20.08 | 21.59 | 00:00:00 | | 2002-02-26 | 9,005,500 | 21.79 | 21.80 | 20.53 | 20.81 | 00:00:00 | | 2002-02-27 | 15,401,600 | 21.10 | 21.26 | 19.89 | 19.99 | 00:00:00 | | 2002-02-28 | 12,701,800 | 19.85 | 20.10 | 18.81 | 19.07 | 00:00:00 | | 2002-03-01 | 10,027,900 | 19.25 | 20.88 | 19.25 | 20.76 | 00:00:00 | | 2002-03-04 | 9,170,900 | 20.96 | 22.73 | 20.75 | 22.51 | 00:00:00 | | 2002-03-05 | 10,792,300 | 22.55 | 23.75 | 22.38 | 23.22 | 00:00:00 | | 2002-03-06 | 9,117,700 | 23.04 | 23.18 | 21.93 | 22.59 | 00:00:00 | | 2002-03-07 | 7,652,900 | 23.09 | 23.50 | 22.35 | 23.13 | 00:00:00 | | 2002-03-08 | 12,096,300 | 23.79 | 25.00 | 23.52 | 24.81 | 00:00:00 | | 2002-03-11 | 6,416,300 | 24.06 | 24.47 | 23.62 | 23.84 | 00:00:00 | | 2002-03-12 | 5,668,100 | 23.15 | 23.18 | 22.50 | 23.16 | 00:00:00 | | 2002-03-13 | 5,983,400 | 22.46 | 22.70 | 21.92 | 22.18 | 00:00:00 | | 2002-03-14 | 4,258,400 | 22.14 | 23.04 | 22.14 | 22.35 | 00:00:00 | | 2002-03-15 | 5,571,300 | 22.60 | 22.85 | 22.00 | 22.63 | 00:00:00 | | 2002-03-18 | 8,099,900 | 22.99 | 23.65 | 22.43 | 22.67 | 00:00:00 | | 2002-03-19 | 6,067,300 | 22.89 | 23.74 | 22.55 | 23.20 | 00:00:00 | | 2002-03-20 | 4,272,300 | 22.70 | 22.94 | 22.18 | 22.24 | 00:00:00 | | 2002-03-21 | 5,393,000 | 22.33 | 22.70 | 21.80 | 22.61 | 00:00:00 | | 2002-03-22 | 3,310,100 | 22.50 | 23.00 | 22.10 | 22.37 | 00:00:00 | | 2002-03-25 | 3,870,900 | 22.30 | 22.83 | 21.23 | 21.27 | 00:00:00 | | 2002-03-26 | 4,593,000 | 21.04 | 22.20 | 21.03 | 21.89 | 00:00:00 | | 2002-03-27 | 3,785,300 | 21.81 | 21.87 | 21.10 | 21.52 | 00:00:00 | | 2002-03-28 | 3,134,400 | 21.95 | 22.30 | 21.76 | 21.87 | 00:00:00 | | 2002-04-01 | 6,712,800 | 21.74 | 23.23 | 20.96 | 22.92 | 00:00:00 | | 2002-04-02 | 4,682,500 | 22.30 | 22.86 | 22.00 | 22.01 | 00:00:00 | | 2002-04-03 | 3,968,400 | 22.15 | 22.61 | 21.31 | 21.71 | 00:00:00 | | 2002-04-04 | 5,757,200 | 21.65 | 22.42 | 21.46 | 22.25 | 00:00:00 | | 2002-04-05 | 4,177,400 | 22.49 | 22.89 | 21.98 | 22.00 | 00:00:00 | | 2002-04-08 | 5,983,700 | 21.49 | 22.61 | 21.30 | 22.40 | 00:00:00 | | 2002-04-09 | 5,050,600 | 22.40 | 22.99 | 21.54 | 21.61 | 00:00:00 | | 2002-04-10 | 8,509,400 | 21.89 | 22.65 | 21.44 | 22.19 | 00:00:00 | | 2002-04-11 | 10,174,200 | 21.98 | 22.00 | 20.64 | 20.85 | 00:00:00 | | 2002-04-12 | 6,299,300 | 21.25 | 21.78 | 20.60 | 21.47 | 00:00:00 | | 2002-04-15 | 4,833,800 | 21.70 | 22.50 | 21.30 | 22.20 | 00:00:00 | | 2002-04-16 | 6,171,700 | 22.83 | 23.80 | 22.80 | 23.48 | 00:00:00 | | 2002-04-17 | 8,994,600 | 23.69 | 24.66 | 23.65 | 24.46 | 00:00:00 | | 2002-04-18 | 11,509,000 | 24.21 | 24.47 | 23.40 | 24.38 | 00:00:00 | | 2002-04-19 | 9,809,200 | 24.37 | 24.41 | 22.38 | 22.40 | 00:00:00 | | 2002-04-22 | 8,745,100 | 22.24 | 22.25 | 21.00 | 21.65 | 00:00:00 | | 2002-04-23 | 11,924,400 | 20.95 | 21.58 | 20.65 | 21.14 | 00:00:00 | | 2002-04-24 | 10,469,300 | 21.20 | 21.27 | 20.45 | 20.70 | 00:00:00 | | 2002-04-25 | 8,765,500 | 20.64 | 21.10 | 20.18 | 20.95 | 00:00:00 | | 2002-04-26 | 6,481,500 | 21.01 | 21.35 | 20.00 | 20.00 | 00:00:00 | | 2002-04-29 | 8,702,100 | 20.29 | 20.61 | 19.38 | 19.80 | 00:00:00 | | 2002-04-30 | 6,688,900 | 20.06 | 20.92 | 19.83 | 20.56 | 00:00:00 | | 2002-05-01 | 7,939,000 | 20.40 | 21.00 | 19.65 | 20.75 | 00:00:00 | | 2002-05-02 | 10,239,200 | 20.75 | 21.40 | 19.69 | 19.69 | 00:00:00 | | 2002-05-03 | 13,095,200 | 19.79 | 19.96 | 18.22 | 18.30 | 00:00:00 | | 2002-05-06 | 8,502,100 | 18.60 | 18.81 | 17.41 | 17.51 | 00:00:00 | | 2002-05-07 | 10,326,100 | 17.79 | 18.06 | 17.01 | 17.49 | 00:00:00 | | 2002-05-08 | 9,984,200 | 18.61 | 20.36 | 18.53 | 19.74 | 00:00:00 | | 2002-05-09 | 10,035,400 | 19.54 | 19.97 | 18.67 | 18.77 | 00:00:00 | | 2002-05-10 | 6,495,700 | 19.13 | 19.21 | 17.65 | 17.74 | 00:00:00 | | 2002-05-13 | 5,269,000 | 18.06 | 19.00 | 17.90 | 18.91 | 00:00:00 | | 2002-05-14 | 10,421,100 | 20.01 | 20.68 | 19.73 | 20.40 | 00:00:00 | | 2002-05-15 | 10,419,500 | 20.39 | 21.00 | 19.65 | 20.04 | 00:00:00 | | 2002-05-16 | 8,961,400 | 20.26 | 20.65 | 19.66 | 20.42 | 00:00:00 | | 2002-05-17 | 6,368,800 | 20.85 | 21.00 | 20.06 | 20.58 | 00:00:00 | | 2002-05-20 | 5,033,100 | 20.26 | 20.79 | 20.10 | 20.38 | 00:00:00 | | 2002-05-21 | 5,589,200 | 20.64 | 20.96 | 19.43 | 19.91 | 00:00:00 | | 2002-05-22 | 5,938,600 | 19.81 | 20.39 | 19.33 | 20.11 | 00:00:00 | | 2002-05-23 | 5,878,200 | 20.16 | 20.19 | 19.01 | 19.85 | 00:00:00 | | 2002-05-24 | 4,167,100 | 19.55 | 19.68 | 19.03 | 19.15 | 00:00:00 | | 2002-05-28 | 5,925,800 | 19.39 | 19.50 | 18.50 | 18.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
