|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 5,925,800 | 19.39 | 19.50 | 18.50 | 18.88 | 00:00:00 | | 2002-05-29 | 7,617,700 | 18.74 | 18.75 | 17.97 | 18.16 | 00:00:00 | | 2002-05-30 | 9,584,800 | 17.72 | 18.54 | 17.70 | 18.39 | 00:00:00 | | 2002-05-31 | 8,967,400 | 18.46 | 18.64 | 17.86 | 18.03 | 00:00:00 | | 2002-06-03 | 16,425,600 | 17.69 | 17.94 | 16.70 | 16.70 | 00:00:00 | | 2002-06-04 | 15,271,800 | 16.78 | 17.83 | 16.45 | 17.20 | 00:00:00 | | 2002-06-05 | 17,393,900 | 17.21 | 17.54 | 16.21 | 16.60 | 00:00:00 | | 2002-06-06 | 9,235,700 | 16.53 | 16.88 | 16.17 | 16.38 | 00:00:00 | | 2002-06-07 | 14,157,000 | 15.99 | 17.12 | 15.50 | 16.70 | 00:00:00 | | 2002-06-10 | 8,876,300 | 16.85 | 17.30 | 16.60 | 16.90 | 00:00:00 | | 2002-06-11 | 10,948,800 | 17.15 | 17.15 | 16.29 | 16.32 | 00:00:00 | | 2002-06-12 | 12,966,300 | 16.29 | 16.95 | 16.00 | 16.48 | 00:00:00 | | 2002-06-13 | 7,585,500 | 16.50 | 16.77 | 15.95 | 16.22 | 00:00:00 | | 2002-06-14 | 14,856,200 | 15.88 | 16.70 | 15.50 | 16.62 | 00:00:00 | | 2002-06-17 | 7,475,700 | 16.97 | 17.45 | 16.80 | 17.15 | 00:00:00 | | 2002-06-18 | 6,329,700 | 16.81 | 17.56 | 16.70 | 16.73 | 00:00:00 | | 2002-06-19 | 10,462,100 | 16.70 | 16.70 | 15.49 | 15.54 | 00:00:00 | | 2002-06-20 | 14,747,200 | 15.67 | 15.90 | 14.33 | 14.48 | 00:00:00 | | 2002-06-21 | 14,050,900 | 14.25 | 14.56 | 13.68 | 13.96 | 00:00:00 | | 2002-06-24 | 9,098,700 | 13.97 | 14.97 | 13.61 | 14.45 | 00:00:00 | | 2002-06-25 | 10,797,200 | 15.27 | 15.30 | 13.53 | 13.72 | 00:00:00 | | 2002-06-26 | 11,428,500 | 13.00 | 14.02 | 12.70 | 13.68 | 00:00:00 | | 2002-06-27 | 10,958,800 | 14.03 | 14.46 | 13.32 | 14.23 | 00:00:00 | | 2002-06-28 | 9,276,200 | 14.03 | 14.73 | 13.55 | 13.60 | 00:00:00 | | 2002-07-01 | 12,237,700 | 13.12 | 13.62 | 12.30 | 12.72 | 00:00:00 | | 2002-07-02 | 14,385,200 | 12.63 | 13.20 | 12.30 | 12.74 | 00:00:00 | | 2002-07-03 | 11,187,100 | 12.72 | 13.65 | 12.70 | 13.51 | 00:00:00 | | 2002-07-05 | 3,625,600 | 14.11 | 14.82 | 13.94 | 14.80 | 00:00:00 | | 2002-07-08 | 7,374,600 | 14.54 | 15.09 | 13.63 | 13.90 | 00:00:00 | | 2002-07-09 | 6,213,000 | 13.93 | 13.96 | 13.36 | 13.38 | 00:00:00 | | 2002-07-10 | 11,017,400 | 13.71 | 13.85 | 13.03 | 13.05 | 00:00:00 | | 2002-07-11 | 16,791,300 | 13.11 | 13.99 | 12.78 | 13.97 | 00:00:00 | | 2002-07-12 | 14,144,100 | 13.97 | 14.00 | 12.47 | 13.09 | 00:00:00 | | 2002-07-15 | 10,814,000 | 13.00 | 13.83 | 12.65 | 13.82 | 00:00:00 | | 2002-07-16 | 12,059,700 | 13.61 | 14.69 | 13.31 | 13.56 | 00:00:00 | | 2002-07-17 | 12,311,400 | 14.30 | 14.44 | 12.87 | 13.13 | 00:00:00 | | 2002-07-18 | 9,920,800 | 13.06 | 13.35 | 12.52 | 12.65 | 00:00:00 | | 2002-07-19 | 10,718,300 | 12.63 | 13.24 | 12.31 | 12.43 | 00:00:00 | | 2002-07-22 | 10,657,200 | 12.36 | 12.62 | 11.53 | 12.38 | 00:00:00 | | 2002-07-23 | 10,170,300 | 12.64 | 12.93 | 11.65 | 11.79 | 00:00:00 | | 2002-07-24 | 11,205,500 | 11.72 | 12.90 | 11.72 | 12.84 | 00:00:00 | | 2002-07-25 | 15,620,600 | 12.28 | 12.45 | 10.51 | 11.61 | 00:00:00 | | 2002-07-26 | 10,145,800 | 11.75 | 11.95 | 10.37 | 10.88 | 00:00:00 | | 2002-07-29 | 8,020,400 | 11.23 | 12.33 | 11.12 | 12.27 | 00:00:00 | | 2002-07-30 | 7,715,700 | 11.89 | 12.70 | 11.75 | 12.32 | 00:00:00 | | 2002-07-31 | 6,993,500 | 12.21 | 12.37 | 11.56 | 11.83 | 00:00:00 | | 2002-08-01 | 6,118,900 | 11.80 | 12.00 | 10.90 | 10.95 | 00:00:00 | | 2002-08-02 | 9,267,700 | 10.99 | 11.13 | 10.57 | 11.06 | 00:00:00 | | 2002-08-05 | 7,023,200 | 10.85 | 11.05 | 10.19 | 10.38 | 00:00:00 | | 2002-08-06 | 7,690,900 | 10.66 | 11.69 | 10.54 | 11.13 | 00:00:00 | | 2002-08-07 | 10,391,200 | 11.65 | 11.95 | 10.70 | 11.14 | 00:00:00 | | 2002-08-08 | 8,378,800 | 11.20 | 11.80 | 10.72 | 11.58 | 00:00:00 | | 2002-08-09 | 5,601,800 | 11.35 | 11.87 | 11.04 | 11.35 | 00:00:00 | | 2002-08-12 | 3,302,900 | 11.17 | 11.44 | 10.90 | 11.20 | 00:00:00 | | 2002-08-13 | 8,722,200 | 11.20 | 12.08 | 10.92 | 10.94 | 00:00:00 | | 2002-08-14 | 12,023,200 | 11.07 | 11.55 | 10.67 | 11.47 | 00:00:00 | | 2002-08-15 | 10,302,900 | 11.81 | 12.49 | 11.65 | 12.01 | 00:00:00 | | 2002-08-16 | 8,350,700 | 11.71 | 12.85 | 11.71 | 12.80 | 00:00:00 | | 2002-08-19 | 7,530,300 | 12.72 | 13.28 | 12.43 | 13.17 | 00:00:00 | | 2002-08-20 | 7,523,500 | 12.90 | 13.04 | 12.33 | 12.52 | 00:00:00 | | 2002-08-21 | 7,301,200 | 12.67 | 13.05 | 12.55 | 12.99 | 00:00:00 | | 2002-08-22 | 8,087,300 | 12.93 | 13.23 | 12.53 | 13.02 | 00:00:00 | | 2002-08-23 | 5,950,500 | 12.70 | 12.80 | 11.70 | 11.94 | 00:00:00 | | 2002-08-26 | 5,477,700 | 11.96 | 12.40 | 11.55 | 12.36 | 00:00:00 | | 2002-08-27 | 6,997,300 | 12.25 | 12.36 | 11.21 | 11.31 | 00:00:00 | | 2002-08-28 | 7,867,000 | 11.35 | 11.47 | 10.90 | 11.11 | 00:00:00 | | 2002-08-29 | 7,300,400 | 10.94 | 11.30 | 10.75 | 11.00 | 00:00:00 | | 2002-08-30 | 5,588,000 | 10.82 | 11.10 | 10.61 | 10.71 | 00:00:00 | | 2002-09-03 | 9,170,100 | 10.52 | 10.60 | 9.84 | 9.85 | 00:00:00 | | 2002-09-04 | 7,226,400 | 10.01 | 10.52 | 9.82 | 10.47 | 00:00:00 | | 2002-09-05 | 9,342,100 | 10.29 | 10.31 | 9.62 | 9.62 | 00:00:00 | | 2002-09-06 | 6,390,200 | 10.27 | 10.42 | 10.00 | 10.15 | 00:00:00 | | 2002-09-09 | 3,826,600 | 10.00 | 10.39 | 9.75 | 10.25 | 00:00:00 | | 2002-09-10 | 6,338,700 | 10.30 | 10.95 | 10.25 | 10.51 | 00:00:00 | | 2002-09-11 | 6,271,300 | 10.64 | 11.30 | 10.59 | 11.12 | 00:00:00 | | 2002-09-12 | 5,546,100 | 10.90 | 10.91 | 10.28 | 10.35 | 00:00:00 | | 2002-09-13 | 3,832,600 | 10.23 | 10.67 | 10.18 | 10.21 | 00:00:00 | | 2002-09-16 | 4,818,300 | 10.23 | 10.25 | 9.79 | 9.83 | 00:00:00 | | 2002-09-17 | 7,705,400 | 10.27 | 10.38 | 9.96 | 10.04 | 00:00:00 | | 2002-09-18 | 7,851,600 | 9.97 | 10.10 | 9.65 | 9.87 | 00:00:00 | | 2002-09-19 | 6,372,700 | 9.68 | 9.95 | 9.55 | 9.58 | 00:00:00 | | 2002-09-20 | 10,492,400 | 9.71 | 9.90 | 9.40 | 9.65 | 00:00:00 | | 2002-09-23 | 9,988,600 | 9.63 | 9.68 | 8.91 | 8.93 | 00:00:00 | | 2002-09-24 | 7,520,100 | 8.92 | 9.55 | 8.88 | 9.12 | 00:00:00 | | 2002-09-25 | 9,682,700 | 9.54 | 9.98 | 9.20 | 9.86 | 00:00:00 | | 2002-09-26 | 7,725,500 | 10.06 | 10.07 | 9.13 | 9.30 | 00:00:00 | | 2002-09-27 | 9,348,200 | 9.28 | 9.61 | 8.97 | 9.19 | 00:00:00 | | 2002-09-30 | 10,230,500 | 9.00 | 9.04 | 8.64 | 8.67 | 00:00:00 | | 2002-10-01 | 8,981,300 | 8.89 | 9.67 | 8.69 | 9.63 | 00:00:00 | | 2002-10-02 | 12,617,900 | 9.51 | 10.32 | 9.50 | 9.86 | 00:00:00 | | 2002-10-03 | 7,547,000 | 9.81 | 9.90 | 9.42 | 9.44 | 00:00:00 | | 2002-10-04 | 6,655,900 | 9.56 | 9.80 | 9.27 | 9.43 | 00:00:00 | | 2002-10-07 | 7,206,500 | 9.38 | 9.59 | 8.73 | 8.93 | 00:00:00 | | 2002-10-08 | 10,219,200 | 9.05 | 9.20 | 8.32 | 8.86 | 00:00:00 | | 2002-10-09 | 7,048,100 | 8.78 | 9.18 | 8.46 | 8.82 | 00:00:00 | | 2002-10-10 | 9,644,000 | 8.84 | 9.80 | 8.64 | 9.67 | 00:00:00 | | 2002-10-11 | 9,556,700 | 9.94 | 10.24 | 9.75 | 10.11 | 00:00:00 | | 2002-10-14 | 5,871,100 | 9.96 | 10.00 | 9.50 | 9.87 | 00:00:00 | | 2002-10-15 | 11,136,500 | 10.29 | 10.70 | 10.09 | 10.48 | 00:00:00 | | 2002-10-16 | 6,041,500 | 10.00 | 10.08 | 9.53 | 9.54 | 00:00:00 | | 2002-10-17 | 6,840,800 | 10.13 | 10.75 | 10.11 | 10.74 | 00:00:00 | | 2002-10-18 | 7,691,500 | 10.30 | 10.60 | 9.85 | 10.57 | 00:00:00 | | 2002-10-21 | 8,658,200 | 10.36 | 11.55 | 10.10 | 11.41 | 00:00:00 | | 2002-10-22 | 8,704,400 | 10.50 | 11.30 | 10.40 | 11.25 | 00:00:00 | | 2002-10-23 | 7,019,700 | 11.20 | 12.11 | 10.93 | 11.94 | 00:00:00 | | 2002-10-24 | 10,535,400 | 12.07 | 12.70 | 11.85 | 11.94 | 00:00:00 | | 2002-10-25 | 7,954,700 | 11.85 | 12.40 | 11.75 | 11.96 | 00:00:00 | | 2002-10-28 | 8,809,400 | 12.12 | 12.50 | 11.56 | 11.82 | 00:00:00 | | 2002-10-29 | 7,320,400 | 11.76 | 11.97 | 10.79 | 11.43 | 00:00:00 | | 2002-10-30 | 10,943,800 | 11.62 | 12.38 | 11.30 | 12.13 | 00:00:00 | | 2002-10-31 | 7,290,900 | 12.26 | 12.38 | 11.62 | 11.72 | 00:00:00 | | 2002-11-01 | 11,012,600 | 11.67 | 12.65 | 11.36 | 12.42 | 00:00:00 | | 2002-11-04 | 17,392,100 | 13.02 | 13.72 | 12.83 | 13.06 | 00:00:00 | | 2002-11-05 | 7,778,800 | 12.94 | 13.00 | 11.96 | 12.62 | 00:00:00 | | 2002-11-06 | 9,738,300 | 12.69 | 13.26 | 12.24 | 13.20 | 00:00:00 | | 2002-11-07 | 12,022,000 | 12.54 | 12.55 | 11.10 | 11.33 | 00:00:00 | | 2002-11-08 | 7,048,000 | 11.31 | 11.93 | 11.03 | 11.50 | 00:00:00 | | 2002-11-11 | 5,031,700 | 11.46 | 11.50 | 10.57 | 10.66 | 00:00:00 | | 2002-11-12 | 7,558,500 | 10.83 | 11.31 | 10.75 | 10.92 | 00:00:00 | | 2002-11-13 | 7,531,300 | 10.84 | 11.20 | 10.51 | 10.97 | 00:00:00 | | 2002-11-14 | 8,316,100 | 11.30 | 11.89 | 11.30 | 11.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
