|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 8,849,000 | 19.82 | 20.65 | 19.60 | 20.42 | 00:00:00 | | 2003-10-30 | 5,927,800 | 21.00 | 21.24 | 20.10 | 20.14 | 00:00:00 | | 2003-10-31 | 9,205,300 | 20.10 | 20.42 | 19.89 | 20.28 | 00:00:00 | | 2003-11-03 | 8,244,900 | 20.50 | 21.49 | 20.48 | 21.30 | 00:00:00 | | 2003-11-04 | 7,067,600 | 21.16 | 21.67 | 21.05 | 21.30 | 00:00:00 | | 2003-11-05 | 6,594,500 | 21.36 | 21.46 | 20.84 | 21.30 | 00:00:00 | | 2003-11-06 | 6,224,800 | 21.55 | 21.86 | 21.05 | 21.83 | 00:00:00 | | 2003-11-07 | 9,077,900 | 22.00 | 22.66 | 21.89 | 22.44 | 00:00:00 | | 2003-11-10 | 6,678,500 | 22.75 | 22.75 | 21.22 | 21.30 | 00:00:00 | | 2003-11-11 | 4,856,500 | 21.19 | 21.87 | 21.10 | 21.66 | 00:00:00 | | 2003-11-12 | 7,250,800 | 21.81 | 22.80 | 21.74 | 22.74 | 00:00:00 | | 2003-11-13 | 5,779,000 | 22.45 | 22.60 | 21.99 | 22.41 | 00:00:00 | | 2003-11-14 | 12,359,700 | 22.40 | 23.44 | 22.17 | 22.70 | 00:00:00 | | 2003-11-17 | 11,736,900 | 22.60 | 23.25 | 22.39 | 23.10 | 00:00:00 | | 2003-11-18 | 12,165,400 | 23.28 | 23.79 | 23.09 | 23.14 | 00:00:00 | | 2003-11-19 | 10,777,800 | 23.26 | 23.72 | 22.90 | 23.64 | 00:00:00 | | 2003-11-20 | 10,985,000 | 23.43 | 24.30 | 23.13 | 23.47 | 00:00:00 | | 2003-11-21 | 8,383,400 | 23.38 | 24.16 | 23.37 | 23.93 | 00:00:00 | | 2003-11-24 | 9,242,600 | 24.15 | 25.20 | 24.11 | 25.13 | 00:00:00 | | 2003-11-25 | 7,834,200 | 25.08 | 25.08 | 24.39 | 24.45 | 00:00:00 | | 2003-11-26 | 8,152,400 | 24.70 | 25.36 | 24.29 | 25.25 | 00:00:00 | | 2003-11-28 | 2,013,100 | 25.29 | 25.47 | 25.09 | 25.36 | 00:00:00 | | 2003-12-01 | 8,377,900 | 25.57 | 25.64 | 24.86 | 25.30 | 00:00:00 | | 2003-12-02 | 6,998,100 | 25.19 | 25.20 | 24.65 | 24.80 | 00:00:00 | | 2003-12-03 | 8,787,500 | 25.01 | 25.34 | 24.42 | 24.59 | 00:00:00 | | 2003-12-04 | 7,903,300 | 24.49 | 25.16 | 24.05 | 24.60 | 00:00:00 | | 2003-12-05 | 9,731,700 | 24.30 | 24.42 | 23.24 | 23.43 | 00:00:00 | | 2003-12-08 | 7,909,000 | 23.20 | 23.63 | 23.02 | 23.37 | 00:00:00 | | 2003-12-09 | 7,616,300 | 23.55 | 23.80 | 22.31 | 22.33 | 00:00:00 | | 2003-12-10 | 8,555,100 | 22.29 | 23.03 | 22.25 | 22.89 | 00:00:00 | | 2003-12-11 | 11,521,800 | 21.79 | 23.11 | 21.70 | 22.89 | 00:00:00 | | 2003-12-12 | 5,577,800 | 22.84 | 23.02 | 22.21 | 22.51 | 00:00:00 | | 2003-12-15 | 6,541,800 | 23.15 | 23.24 | 21.77 | 21.86 | 00:00:00 | | 2003-12-16 | 7,555,100 | 21.98 | 22.26 | 21.32 | 21.97 | 00:00:00 | | 2003-12-17 | 5,406,900 | 22.04 | 22.04 | 21.38 | 21.64 | 00:00:00 | | 2003-12-18 | 9,510,300 | 21.67 | 22.81 | 21.63 | 22.68 | 00:00:00 | | 2003-12-19 | 8,313,800 | 22.84 | 22.84 | 22.22 | 22.41 | 00:00:00 | | 2003-12-22 | 6,470,700 | 22.15 | 22.63 | 21.91 | 22.37 | 00:00:00 | | 2003-12-23 | 3,526,500 | 22.45 | 22.90 | 22.25 | 22.87 | 00:00:00 | | 2003-12-24 | 1,561,000 | 22.53 | 22.82 | 22.53 | 22.65 | 00:00:00 | | 2003-12-26 | 1,037,000 | 22.65 | 22.77 | 22.46 | 22.54 | 00:00:00 | | 2003-12-29 | 4,075,300 | 22.91 | 23.20 | 22.60 | 23.18 | 00:00:00 | | 2003-12-30 | 4,115,100 | 23.10 | 23.16 | 22.65 | 22.79 | 00:00:00 | | 2003-12-31 | 3,669,100 | 22.89 | 22.96 | 22.28 | 22.65 | 00:00:00 | | 2004-01-02 | 3,850,200 | 23.03 | 23.10 | 22.59 | 22.64 | 00:00:00 | | 2004-01-05 | 9,843,700 | 22.90 | 23.69 | 22.89 | 23.47 | 00:00:00 | | 2004-01-06 | 6,537,300 | 23.43 | 23.50 | 23.06 | 23.29 | 00:00:00 | | 2004-01-07 | 4,795,300 | 23.25 | 23.70 | 23.20 | 23.48 | 00:00:00 | | 2004-01-08 | 17,005,000 | 24.36 | 26.07 | 24.13 | 25.79 | 00:00:00 | | 2004-01-09 | 10,932,000 | 25.57 | 26.32 | 25.12 | 26.02 | 00:00:00 | | 2004-01-12 | 6,968,000 | 26.12 | 26.82 | 25.70 | 26.82 | 00:00:00 | | 2004-01-13 | 7,464,000 | 26.79 | 26.80 | 25.22 | 25.60 | 00:00:00 | | 2004-01-14 | 4,737,800 | 25.81 | 26.00 | 25.39 | 25.84 | 00:00:00 | | 2004-01-15 | 14,880,700 | 25.85 | 25.92 | 24.79 | 24.91 | 00:00:00 | | 2004-01-16 | 6,810,000 | 25.12 | 25.50 | 24.85 | 25.38 | 00:00:00 | | 2004-01-20 | 4,290,500 | 25.41 | 25.46 | 24.64 | 25.08 | 00:00:00 | | 2004-01-21 | 9,779,000 | 24.80 | 24.82 | 23.68 | 23.70 | 00:00:00 | | 2004-01-22 | 14,306,300 | 24.83 | 25.48 | 24.14 | 24.35 | 00:00:00 | | 2004-01-23 | 8,371,900 | 24.60 | 24.83 | 23.51 | 23.87 | 00:00:00 | | 2004-01-26 | 10,478,400 | 23.94 | 24.25 | 23.61 | 24.14 | 00:00:00 | | 2004-01-27 | 22,774,700 | 23.04 | 23.07 | 21.82 | 22.52 | 00:00:00 | | 2004-01-28 | 9,486,900 | 22.90 | 22.97 | 22.47 | 22.65 | 00:00:00 | | 2004-01-29 | 9,252,800 | 22.92 | 22.95 | 22.16 | 22.69 | 00:00:00 | | 2004-01-30 | 6,347,800 | 22.74 | 22.89 | 22.34 | 22.40 | 00:00:00 | | 2004-02-02 | 5,934,500 | 22.62 | 22.64 | 21.75 | 21.87 | 00:00:00 | | 2004-02-03 | 4,324,200 | 21.84 | 22.18 | 21.70 | 21.96 | 00:00:00 | | 2004-02-04 | 5,718,000 | 21.48 | 21.84 | 21.21 | 21.39 | 00:00:00 | | 2004-02-05 | 4,543,300 | 21.82 | 21.95 | 21.47 | 21.73 | 00:00:00 | | 2004-02-06 | 6,950,700 | 21.82 | 23.00 | 21.73 | 22.82 | 00:00:00 | | 2004-02-09 | 4,238,500 | 22.69 | 23.00 | 22.57 | 22.70 | 00:00:00 | | 2004-02-10 | 5,896,400 | 22.67 | 23.17 | 22.32 | 22.88 | 00:00:00 | | 2004-02-11 | 3,946,100 | 22.98 | 23.44 | 22.86 | 23.24 | 00:00:00 | | 2004-02-12 | 3,811,000 | 23.29 | 23.29 | 22.59 | 22.72 | 00:00:00 | | 2004-02-13 | 4,592,300 | 22.74 | 23.00 | 21.88 | 22.33 | 00:00:00 | | 2004-02-17 | 3,551,800 | 22.55 | 22.79 | 22.12 | 22.39 | 00:00:00 | | 2004-02-18 | 3,601,300 | 22.35 | 22.78 | 22.25 | 22.54 | 00:00:00 | | 2004-02-19 | 7,711,100 | 22.66 | 23.00 | 22.01 | 22.09 | 00:00:00 | | 2004-02-20 | 6,244,000 | 22.20 | 22.28 | 21.55 | 21.85 | 00:00:00 | | 2004-02-23 | 7,043,000 | 21.97 | 22.13 | 21.31 | 21.84 | 00:00:00 | | 2004-02-24 | 5,692,600 | 21.88 | 22.34 | 21.60 | 21.74 | 00:00:00 | | 2004-02-25 | 6,755,300 | 21.92 | 22.69 | 21.90 | 22.55 | 00:00:00 | | 2004-02-26 | 6,793,800 | 22.60 | 23.26 | 22.47 | 22.89 | 00:00:00 | | 2004-02-27 | 10,288,400 | 23.02 | 23.08 | 21.92 | 22.12 | 00:00:00 | | 2004-03-01 | 6,958,300 | 22.05 | 22.96 | 21.95 | 22.90 | 00:00:00 | | 2004-03-02 | 6,797,900 | 22.76 | 23.37 | 22.71 | 22.98 | 00:00:00 | | 2004-03-03 | 6,879,400 | 22.83 | 23.08 | 22.48 | 22.60 | 00:00:00 | | 2004-03-04 | 3,854,400 | 22.63 | 22.96 | 22.42 | 22.86 | 00:00:00 | | 2004-03-05 | 5,520,600 | 22.49 | 23.00 | 22.22 | 22.60 | 00:00:00 | | 2004-03-08 | 5,984,200 | 22.73 | 22.82 | 21.35 | 21.38 | 00:00:00 | | 2004-03-09 | 8,499,500 | 21.65 | 21.69 | 20.95 | 21.20 | 00:00:00 | | 2004-03-10 | 6,638,200 | 21.20 | 21.52 | 20.69 | 20.73 | 00:00:00 | | 2004-03-11 | 7,477,500 | 20.60 | 21.31 | 20.58 | 20.62 | 00:00:00 | | 2004-03-12 | 5,781,900 | 21.00 | 21.19 | 20.66 | 21.08 | 00:00:00 | | 2004-03-15 | 5,625,800 | 20.92 | 21.01 | 20.22 | 20.34 | 00:00:00 | | 2004-03-16 | 7,635,200 | 20.66 | 20.76 | 20.10 | 20.41 | 00:00:00 | | 2004-03-17 | 4,147,700 | 20.96 | 21.00 | 20.52 | 20.78 | 00:00:00 | | 2004-03-18 | 4,711,600 | 20.77 | 20.90 | 20.19 | 20.37 | 00:00:00 | | 2004-03-19 | 4,820,900 | 20.30 | 20.66 | 19.80 | 19.84 | 00:00:00 | | 2004-03-22 | 6,893,300 | 19.65 | 20.09 | 19.27 | 19.50 | 00:00:00 | | 2004-03-23 | 6,554,600 | 19.67 | 19.76 | 19.02 | 19.32 | 00:00:00 | | 2004-03-24 | 4,612,600 | 19.33 | 19.89 | 19.17 | 19.65 | 00:00:00 | | 2004-03-25 | 5,104,900 | 19.75 | 20.62 | 19.75 | 20.49 | 00:00:00 | | 2004-03-26 | 3,502,000 | 20.61 | 20.61 | 20.13 | 20.24 | 00:00:00 | | 2004-03-29 | 3,685,300 | 20.58 | 20.95 | 20.44 | 20.52 | 00:00:00 | | 2004-03-30 | 5,313,500 | 20.53 | 20.62 | 19.99 | 20.58 | 00:00:00 | | 2004-03-31 | 4,456,800 | 20.60 | 20.75 | 20.25 | 20.48 | 00:00:00 | | 2004-04-01 | 3,697,400 | 20.52 | 21.07 | 20.52 | 20.81 | 00:00:00 | | 2004-04-02 | 7,843,900 | 21.59 | 22.08 | 21.30 | 22.01 | 00:00:00 | | 2004-04-05 | 3,833,400 | 21.90 | 22.31 | 21.82 | 22.16 | 00:00:00 | | 2004-04-06 | 4,309,400 | 21.75 | 22.03 | 21.56 | 21.91 | 00:00:00 | | 2004-04-07 | 4,541,900 | 21.93 | 22.33 | 21.56 | 22.10 | 00:00:00 | | 2004-04-08 | 3,704,500 | 22.42 | 22.50 | 22.10 | 22.27 | 00:00:00 | | 2004-04-12 | 3,226,200 | 22.13 | 22.43 | 22.03 | 22.33 | 00:00:00 | | 2004-04-13 | 3,890,300 | 22.40 | 22.55 | 21.75 | 21.83 | 00:00:00 | | 2004-04-14 | 4,711,100 | 21.76 | 22.05 | 21.27 | 21.52 | 00:00:00 | | 2004-04-15 | 7,474,000 | 21.59 | 21.70 | 20.31 | 20.79 | 00:00:00 | | 2004-04-16 | 12,377,600 | 20.50 | 20.50 | 19.35 | 20.26 | 00:00:00 | | 2004-04-19 | 5,928,200 | 20.38 | 21.00 | 20.12 | 20.95 | 00:00:00 | | 2004-04-20 | 6,341,900 | 20.93 | 21.06 | 19.64 | 19.75 | 00:00:00 | | 2004-04-21 | 13,555,300 | 20.18 | 20.58 | 19.90 | 20.47 | 00:00:00 | | 2004-04-22 | 9,378,000 | 21.12 | 21.79 | 20.70 | 21.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
