|
 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 | | 2002-11-14 | 8,316,100 | 11.30 | 11.89 | 11.30 | 11.82 | 00:00:00 | | 2002-11-15 | 7,098,300 | 11.70 | 12.08 | 11.35 | 11.88 | 00:00:00 | | 2002-11-18 | 8,515,400 | 12.15 | 12.26 | 11.68 | 11.73 | 00:00:00 | | 2002-11-19 | 5,182,200 | 11.69 | 12.00 | 11.31 | 11.45 | 00:00:00 | | 2002-11-20 | 7,508,500 | 11.50 | 12.32 | 11.47 | 12.18 | 00:00:00 | | 2002-11-21 | 15,340,800 | 12.55 | 13.92 | 12.39 | 13.85 | 00:00:00 | | 2002-11-22 | 8,017,000 | 13.56 | 14.08 | 13.42 | 13.87 | 00:00:00 | | 2002-11-25 | 13,888,800 | 13.97 | 15.18 | 13.97 | 14.87 | 00:00:00 | | 2002-11-26 | 7,676,000 | 14.60 | 14.70 | 14.00 | 14.11 | 00:00:00 | | 2002-11-27 | 9,162,000 | 14.46 | 15.13 | 14.34 | 14.98 | 00:00:00 | | 2002-11-29 | 3,274,200 | 14.99 | 15.09 | 14.43 | 14.53 | 00:00:00 | | 2002-12-02 | 9,555,800 | 15.12 | 15.53 | 14.40 | 14.72 | 00:00:00 | | 2002-12-03 | 5,574,900 | 14.55 | 14.58 | 13.80 | 13.91 | 00:00:00 | | 2002-12-04 | 6,429,100 | 13.45 | 13.55 | 13.00 | 13.11 | 00:00:00 | | 2002-12-05 | 6,118,300 | 13.60 | 13.65 | 12.83 | 12.94 | 00:00:00 | | 2002-12-06 | 5,854,500 | 12.47 | 13.04 | 12.35 | 12.83 | 00:00:00 | | 2002-12-09 | 7,849,500 | 12.70 | 12.73 | 11.76 | 11.84 | 00:00:00 | | 2002-12-10 | 6,715,600 | 11.99 | 12.70 | 11.94 | 12.43 | 00:00:00 | | 2002-12-11 | 3,901,500 | 12.03 | 12.79 | 12.00 | 12.37 | 00:00:00 | | 2002-12-12 | 4,615,600 | 12.59 | 12.71 | 12.02 | 12.14 | 00:00:00 | | 2002-12-13 | 8,538,200 | 11.95 | 12.18 | 11.44 | 11.92 | 00:00:00 | | 2002-12-16 | 5,216,900 | 12.08 | 12.99 | 11.92 | 12.93 | 00:00:00 | | 2002-12-17 | 4,183,300 | 12.99 | 13.20 | 12.53 | 12.70 | 00:00:00 | | 2002-12-18 | 5,492,900 | 12.49 | 12.50 | 11.71 | 11.80 | 00:00:00 | | 2002-12-19 | 6,916,200 | 11.73 | 12.12 | 11.38 | 11.80 | 00:00:00 | | 2002-12-20 | 6,756,500 | 11.93 | 12.25 | 11.60 | 11.86 | 00:00:00 | | 2002-12-23 | 3,515,300 | 12.01 | 12.55 | 12.00 | 12.35 | 00:00:00 | | 2002-12-24 | 2,044,000 | 12.16 | 12.49 | 12.10 | 12.27 | 00:00:00 | | 2002-12-26 | 3,105,800 | 12.35 | 12.81 | 12.16 | 12.29 | 00:00:00 | | 2002-12-27 | 3,801,500 | 12.29 | 12.43 | 12.16 | 12.24 | 00:00:00 | | 2002-12-30 | 4,322,400 | 12.30 | 12.44 | 11.99 | 12.09 | 00:00:00 | | 2002-12-31 | 4,104,000 | 12.09 | 12.44 | 12.05 | 12.33 | 00:00:00 | | 2003-01-02 | 5,333,500 | 12.59 | 13.30 | 12.22 | 13.25 | 00:00:00 | | 2003-01-03 | 11,856,300 | 13.15 | 13.60 | 13.03 | 13.38 | 00:00:00 | | 2003-01-06 | 8,350,300 | 13.47 | 14.30 | 13.45 | 14.04 | 00:00:00 | | 2003-01-07 | 11,405,700 | 14.58 | 14.83 | 14.11 | 14.18 | 00:00:00 | | 2003-01-08 | 8,398,200 | 14.08 | 14.24 | 13.62 | 14.00 | 00:00:00 | | 2003-01-09 | 7,358,000 | 14.11 | 14.80 | 14.08 | 14.25 | 00:00:00 | | 2003-01-10 | 9,356,200 | 14.03 | 14.79 | 13.87 | 14.53 | 00:00:00 | | 2003-01-13 | 6,713,200 | 14.83 | 15.27 | 14.32 | 14.37 | 00:00:00 | | 2003-01-14 | 5,535,800 | 14.38 | 14.75 | 14.03 | 14.48 | 00:00:00 | | 2003-01-15 | 5,269,300 | 14.54 | 14.70 | 14.00 | 14.10 | 00:00:00 | | 2003-01-16 | 6,941,700 | 14.11 | 14.16 | 13.46 | 13.62 | 00:00:00 | | 2003-01-17 | 10,846,300 | 13.35 | 13.42 | 12.30 | 12.39 | 00:00:00 | | 2003-01-21 | 8,890,000 | 12.42 | 12.65 | 12.09 | 12.16 | 00:00:00 | | 2003-01-22 | 11,824,500 | 11.89 | 12.15 | 11.52 | 11.55 | 00:00:00 | | 2003-01-23 | 16,443,200 | 11.60 | 12.00 | 11.00 | 11.48 | 00:00:00 | | 2003-01-24 | 11,120,500 | 11.37 | 11.46 | 11.00 | 11.29 | 00:00:00 | | 2003-01-27 | 9,745,900 | 11.21 | 11.44 | 10.82 | 10.89 | 00:00:00 | | 2003-01-28 | 8,062,700 | 11.16 | 11.54 | 10.75 | 11.32 | 00:00:00 | | 2003-01-29 | 9,121,700 | 11.28 | 11.93 | 11.02 | 11.86 | 00:00:00 | | 2003-01-30 | 7,156,300 | 11.89 | 11.90 | 10.93 | 11.00 | 00:00:00 | | 2003-01-31 | 10,921,500 | 10.54 | 11.31 | 10.30 | 10.98 | 00:00:00 | | 2003-02-03 | 10,965,400 | 11.05 | 11.40 | 10.92 | 11.05 | 00:00:00 | | 2003-02-04 | 8,821,000 | 10.81 | 11.26 | 10.80 | 11.09 | 00:00:00 | | 2003-02-05 | 9,295,300 | 11.25 | 11.90 | 11.14 | 11.20 | 00:00:00 | | 2003-02-06 | 5,791,000 | 11.07 | 11.49 | 10.96 | 11.12 | 00:00:00 | | 2003-02-07 | 6,569,900 | 11.30 | 11.39 | 10.81 | 10.84 | 00:00:00 | | 2003-02-10 | 4,799,300 | 10.92 | 11.32 | 10.77 | 11.14 | 00:00:00 | | 2003-02-11 | 7,916,800 | 11.21 | 11.53 | 11.17 | 11.39 | 00:00:00 | | 2003-02-12 | 6,586,600 | 11.33 | 11.55 | 11.06 | 11.08 | 00:00:00 | | 2003-02-13 | 9,273,600 | 11.25 | 11.50 | 10.97 | 11.29 | 00:00:00 | | 2003-02-14 | 8,740,900 | 11.35 | 11.93 | 11.34 | 11.74 | 00:00:00 | | 2003-02-18 | 7,190,100 | 12.14 | 12.63 | 11.88 | 12.51 | 00:00:00 | | 2003-02-19 | 6,533,300 | 12.63 | 12.63 | 12.22 | 12.47 | 00:00:00 | | 2003-02-20 | 5,696,200 | 12.63 | 12.76 | 12.25 | 12.32 | 00:00:00 | | 2003-02-21 | 6,440,900 | 12.32 | 12.74 | 12.05 | 12.60 | 00:00:00 | | 2003-02-24 | 9,136,900 | 12.44 | 12.50 | 12.11 | 12.18 | 00:00:00 | | 2003-02-25 | 8,063,200 | 11.95 | 12.22 | 11.73 | 12.15 | 00:00:00 | | 2003-02-26 | 8,712,800 | 11.97 | 12.27 | 11.50 | 11.52 | 00:00:00 | | 2003-02-27 | 7,945,000 | 11.64 | 12.08 | 11.58 | 11.88 | 00:00:00 | | 2003-02-28 | 8,339,700 | 11.94 | 12.55 | 11.85 | 12.53 | 00:00:00 | | 2003-03-03 | 5,643,900 | 12.71 | 12.75 | 11.88 | 11.90 | 00:00:00 | | 2003-03-04 | 6,931,600 | 12.03 | 12.25 | 11.83 | 12.07 | 00:00:00 | | 2003-03-05 | 6,538,200 | 12.12 | 12.42 | 12.06 | 12.13 | 00:00:00 | | 2003-03-06 | 6,035,100 | 12.03 | 12.20 | 11.85 | 12.05 | 00:00:00 | | 2003-03-07 | 6,522,600 | 11.79 | 12.17 | 11.58 | 12.10 | 00:00:00 | | 2003-03-10 | 5,148,600 | 11.95 | 12.13 | 11.71 | 11.74 | 00:00:00 | | 2003-03-11 | 5,708,200 | 11.72 | 11.84 | 11.58 | 11.66 | 00:00:00 | | 2003-03-12 | 12,325,200 | 12.17 | 12.57 | 12.00 | 12.56 | 00:00:00 | | 2003-03-13 | 15,155,000 | 12.90 | 14.12 | 12.80 | 14.11 | 00:00:00 | | 2003-03-14 | 11,786,900 | 14.14 | 14.38 | 13.70 | 13.84 | 00:00:00 | | 2003-03-17 | 15,225,700 | 13.69 | 15.14 | 13.69 | 14.82 | 00:00:00 | | 2003-03-18 | 12,980,500 | 14.74 | 15.14 | 14.31 | 15.13 | 00:00:00 | | 2003-03-19 | 11,828,500 | 14.94 | 15.01 | 14.24 | 14.67 | 00:00:00 | | 2003-03-20 | 7,704,800 | 14.31 | 14.96 | 14.25 | 14.77 | 00:00:00 | | 2003-03-21 | 15,551,500 | 15.26 | 15.99 | 14.96 | 15.20 | 00:00:00 | | 2003-03-24 | 9,826,800 | 14.51 | 15.08 | 14.38 | 14.45 | 00:00:00 | | 2003-03-25 | 10,886,900 | 14.56 | 14.68 | 13.92 | 14.63 | 00:00:00 | | 2003-03-26 | 6,435,500 | 14.65 | 14.88 | 14.45 | 14.69 | 00:00:00 | | 2003-03-27 | 8,190,900 | 14.58 | 15.05 | 14.39 | 14.82 | 00:00:00 | | 2003-03-28 | 7,877,900 | 14.75 | 14.94 | 14.08 | 14.11 | 00:00:00 | | 2003-03-31 | 9,856,500 | 13.72 | 13.78 | 12.64 | 13.54 | 00:00:00 | | 2003-04-01 | 7,416,400 | 13.60 | 13.96 | 13.41 | 13.67 | 00:00:00 | | 2003-04-02 | 14,005,900 | 14.31 | 14.70 | 14.25 | 14.37 | 00:00:00 | | 2003-04-03 | 7,649,000 | 14.41 | 14.69 | 14.08 | 14.38 | 00:00:00 | | 2003-04-04 | 6,747,700 | 14.48 | 14.50 | 13.78 | 14.16 | 00:00:00 | | 2003-04-07 | 8,841,600 | 14.82 | 14.92 | 14.34 | 14.35 | 00:00:00 | | 2003-04-08 | 8,564,400 | 14.22 | 14.29 | 13.95 | 14.01 | 00:00:00 | | 2003-04-09 | 7,532,400 | 14.10 | 14.33 | 13.82 | 13.90 | 00:00:00 | | 2003-04-10 | 9,470,300 | 13.95 | 14.20 | 13.65 | 14.06 | 00:00:00 | | 2003-04-11 | 6,443,900 | 14.33 | 14.42 | 13.70 | 13.93 | 00:00:00 | | 2003-04-14 | 5,115,700 | 13.96 | 14.45 | 13.85 | 14.38 | 00:00:00 | | 2003-04-15 | 7,556,400 | 14.23 | 14.88 | 14.13 | 14.61 | 00:00:00 | | 2003-04-16 | 12,358,100 | 15.10 | 15.77 | 15.05 | 15.19 | 00:00:00 | | 2003-04-17 | 14,300,500 | 15.29 | 16.06 | 15.02 | 15.78 | 00:00:00 | | 2003-04-21 | 8,968,300 | 15.96 | 15.98 | 15.54 | 15.78 | 00:00:00 | | 2003-04-22 | 6,695,800 | 15.80 | 16.26 | 15.40 | 16.20 | 00:00:00 | | 2003-04-23 | 9,996,500 | 16.29 | 16.90 | 15.98 | 16.70 | 00:00:00 | | 2003-04-24 | 8,112,000 | 16.42 | 16.97 | 16.40 | 16.68 | 00:00:00 | | 2003-04-25 | 13,751,700 | 16.12 | 16.28 | 15.78 | 15.86 | 00:00:00 | | 2003-04-28 | 12,388,000 | 15.88 | 16.65 | 15.85 | 16.50 | 00:00:00 | | 2003-04-29 | 14,675,300 | 16.32 | 16.81 | 15.95 | 16.23 | 00:00:00 | | 2003-04-30 | 12,939,600 | 16.13 | 16.33 | 15.80 | 15.81 | 00:00:00 | | 2003-05-01 | 11,548,100 | 15.79 | 15.99 | 15.43 | 15.88 | 00:00:00 | | 2003-05-02 | 10,998,400 | 15.79 | 16.55 | 15.70 | 16.51 | 00:00:00 | | 2003-05-05 | 12,715,800 | 16.73 | 17.45 | 16.39 | 16.86 | 00:00:00 | | 2003-05-06 | 12,470,200 | 16.76 | 17.68 | 16.51 | 17.24 | 00:00:00 | | 2003-05-07 | 10,128,700 | 17.05 | 17.22 | 16.65 | 16.87 | 00:00:00 | | 2003-05-08 | 8,977,200 | 16.66 | 17.09 | 16.46 | 16.58 | 00:00:00 | | 2003-05-09 | 7,024,200 | 17.00 | 17.26 | 16.80 | 17.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
