|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 9,137,600 | 50.94 | 52.88 | 49.69 | 52.44 | 00:00:00 | 2000-01-04 | 6,837,800 | 50.69 | 52.19 | 49.69 | 49.81 | 00:00:00 | 2000-01-05 | 9,927,800 | 49.75 | 50.00 | 46.06 | 49.25 | 00:00:00 | 2000-01-06 | 12,518,000 | 48.56 | 50.88 | 47.00 | 48.00 | 00:00:00 | 2000-01-07 | 8,644,800 | 47.25 | 53.00 | 47.25 | 53.00 | 00:00:00 | 2000-01-10 | 8,057,800 | 53.75 | 57.25 | 53.00 | 56.69 | 00:00:00 | 2000-01-11 | 5,644,400 | 55.88 | 57.75 | 51.56 | 52.81 | 00:00:00 | 2000-01-12 | 7,579,600 | 52.81 | 56.50 | 50.50 | 54.69 | 00:00:00 | 2000-01-13 | 3,499,000 | 55.16 | 56.50 | 54.00 | 56.19 | 00:00:00 | 2000-01-14 | 8,335,200 | 57.69 | 60.06 | 57.38 | 59.63 | 00:00:00 | 2000-01-18 | 5,738,600 | 59.69 | 61.19 | 58.63 | 60.38 | 00:00:00 | 2000-01-19 | 5,684,000 | 60.75 | 60.88 | 58.63 | 59.50 | 00:00:00 | 2000-01-20 | 27,506,800 | 64.87 | 72.69 | 64.87 | 70.37 | 00:00:00 | 2000-01-21 | 11,487,800 | 70.94 | 73.06 | 69.31 | 70.81 | 00:00:00 | 2000-01-24 | 7,119,800 | 70.81 | 72.12 | 69.50 | 69.56 | 00:00:00 | 2000-01-25 | 9,665,400 | 71.00 | 71.50 | 65.75 | 71.00 | 00:00:00 | 2000-01-26 | 3,915,000 | 70.00 | 70.81 | 66.81 | 67.06 | 00:00:00 | 2000-01-27 | 5,587,600 | 67.59 | 69.25 | 64.62 | 65.81 | 00:00:00 | 2000-01-28 | 6,301,400 | 65.06 | 67.25 | 62.31 | 63.38 | 00:00:00 | 2000-01-31 | 7,959,400 | 63.50 | 66.50 | 62.00 | 65.75 | 00:00:00 | 2000-02-01 | 5,982,400 | 66.00 | 69.19 | 63.06 | 68.94 | 00:00:00 | 2000-02-02 | 6,297,400 | 69.25 | 70.62 | 67.62 | 69.31 | 00:00:00 | 2000-02-03 | 11,274,400 | 70.50 | 75.37 | 70.50 | 75.06 | 00:00:00 | 2000-02-04 | 22,585,200 | 72.00 | 75.00 | 68.12 | 72.50 | 00:00:00 | 2000-02-07 | 9,965,000 | 72.81 | 76.50 | 72.81 | 76.44 | 00:00:00 | 2000-02-08 | 7,992,600 | 76.87 | 79.06 | 74.00 | 77.06 | 00:00:00 | 2000-02-09 | 4,643,800 | 76.62 | 78.37 | 74.00 | 74.00 | 00:00:00 | 2000-02-10 | 4,225,400 | 73.78 | 76.87 | 72.69 | 76.25 | 00:00:00 | 2000-02-11 | 5,422,400 | 75.62 | 75.87 | 72.75 | 73.31 | 00:00:00 | 2000-02-14 | 4,009,800 | 74.00 | 75.00 | 72.31 | 74.69 | 00:00:00 | 2000-02-15 | 5,349,600 | 73.41 | 74.87 | 70.50 | 74.00 | 00:00:00 | 2000-02-16 | 6,911,600 | 74.00 | 79.62 | 73.37 | 76.56 | 00:00:00 | 2000-02-17 | 4,668,800 | 77.62 | 80.00 | 75.25 | 80.00 | 00:00:00 | 2000-02-18 | 7,519,400 | 78.56 | 80.00 | 72.87 | 74.31 | 00:00:00 | 2000-02-22 | 7,699,400 | 74.37 | 74.37 | 68.75 | 70.12 | 00:00:00 | 2000-02-23 | 6,593,600 | 70.62 | 74.25 | 70.25 | 73.00 | 00:00:00 | 2000-02-24 | 6,027,200 | 74.25 | 77.44 | 73.25 | 77.44 | 00:00:00 | 2000-02-25 | 6,369,200 | 78.25 | 79.00 | 72.00 | 72.31 | 00:00:00 | 2000-02-28 | 8,940,200 | 71.87 | 72.56 | 67.50 | 71.50 | 00:00:00 | 2000-02-29 | 10,415,200 | 77.25 | 80.50 | 75.75 | 79.75 | 00:00:00 | 2000-03-01 | 9,237,800 | 83.75 | 85.37 | 81.62 | 84.62 | 00:00:00 | 2000-03-02 | 9,096,400 | 85.50 | 88.37 | 79.00 | 81.87 | 00:00:00 | 2000-03-03 | 10,666,200 | 93.75 | 97.25 | 91.75 | 97.00 | 00:00:00 | 2000-03-06 | 5,742,000 | 98.25 | 99.25 | 93.87 | 94.00 | 00:00:00 | 2000-03-07 | 4,700,400 | 95.94 | 97.50 | 91.37 | 92.50 | 00:00:00 | 2000-03-08 | 4,405,200 | 93.22 | 93.25 | 88.06 | 93.12 | 00:00:00 | 2000-03-09 | 4,003,000 | 92.75 | 96.75 | 89.62 | 96.50 | 00:00:00 | 2000-03-10 | 4,540,600 | 96.44 | 96.44 | 92.44 | 94.31 | 00:00:00 | 2000-03-13 | 6,615,000 | 89.44 | 91.37 | 88.00 | 88.06 | 00:00:00 | 2000-03-14 | 10,539,400 | 89.50 | 92.00 | 86.87 | 88.00 | 00:00:00 | 2000-03-15 | 7,210,000 | 88.50 | 90.19 | 82.50 | 84.44 | 00:00:00 | 2000-03-16 | 10,867,400 | 86.37 | 87.50 | 79.37 | 86.06 | 00:00:00 | 2000-03-17 | 7,534,400 | 84.94 | 87.00 | 84.19 | 86.25 | 00:00:00 | 2000-03-20 | 4,609,600 | 86.62 | 89.75 | 85.50 | 86.00 | 00:00:00 | 2000-03-21 | 4,183,400 | 85.72 | 87.75 | 83.25 | 87.25 | 00:00:00 | 2000-03-22 | 7,368,200 | 87.37 | 89.62 | 86.37 | 88.75 | 00:00:00 | 2000-03-23 | 7,502,600 | 88.50 | 93.00 | 87.50 | 92.12 | 00:00:00 | 2000-03-24 | 6,672,000 | 92.19 | 97.50 | 91.62 | 95.87 | 00:00:00 | 2000-03-27 | 4,224,800 | 96.19 | 98.37 | 92.94 | 93.50 | 00:00:00 | 2000-03-28 | 4,438,600 | 92.50 | 92.62 | 87.37 | 87.69 | 00:00:00 | 2000-03-29 | 5,136,400 | 87.69 | 88.50 | 81.50 | 84.87 | 00:00:00 | 2000-03-30 | 12,789,600 | 83.00 | 85.44 | 74.00 | 76.37 | 00:00:00 | 2000-03-31 | 12,388,200 | 78.25 | 89.50 | 76.00 | 89.25 | 00:00:00 | 2000-04-03 | 9,374,200 | 86.78 | 87.50 | 80.25 | 81.94 | 00:00:00 | 2000-04-04 | 9,415,400 | 82.25 | 87.50 | 76.75 | 85.25 | 00:00:00 | 2000-04-05 | 6,686,800 | 84.00 | 91.87 | 81.62 | 86.44 | 00:00:00 | 2000-04-06 | 4,425,000 | 86.94 | 88.81 | 82.94 | 84.44 | 00:00:00 | 2000-04-07 | 6,694,400 | 85.56 | 92.50 | 85.50 | 92.31 | 00:00:00 | 2000-04-10 | 6,633,600 | 92.50 | 93.00 | 82.62 | 82.81 | 00:00:00 | 2000-04-11 | 10,307,600 | 80.62 | 92.12 | 79.00 | 86.31 | 00:00:00 | 2000-04-12 | 9,668,200 | 86.56 | 87.44 | 80.87 | 82.00 | 00:00:00 | 2000-04-13 | 23,794,200 | 88.75 | 90.87 | 79.50 | 79.69 | 00:00:00 | 2000-04-14 | 22,019,400 | 78.25 | 82.87 | 71.25 | 72.56 | 00:00:00 | 2000-04-17 | 48,887,200 | 72.87 | 85.69 | 72.50 | 84.44 | 00:00:00 | 2000-04-18 | 19,707,600 | 86.00 | 95.50 | 84.87 | 94.94 | 00:00:00 | 2000-04-19 | 12,448,400 | 94.69 | 94.87 | 89.50 | 90.12 | 00:00:00 | 2000-04-20 | 5,525,400 | 90.92 | 92.75 | 88.81 | 91.19 | 00:00:00 | 2000-04-24 | 6,551,600 | 88.19 | 93.00 | 87.50 | 89.81 | 00:00:00 | 2000-04-25 | 10,999,800 | 92.00 | 99.00 | 91.56 | 98.87 | 00:00:00 | 2000-04-26 | 10,915,000 | 98.94 | 102.31 | 97.50 | 97.56 | 00:00:00 | 2000-04-27 | 11,622,800 | 95.00 | 106.75 | 93.75 | 106.00 | 00:00:00 | 2000-04-28 | 8,905,400 | 107.62 | 108.00 | 100.75 | 102.25 | 00:00:00 | 2000-05-01 | 8,388,000 | 103.12 | 104.75 | 101.50 | 104.00 | 00:00:00 | 2000-05-02 | 6,174,000 | 102.47 | 105.75 | 96.25 | 96.44 | 00:00:00 | 2000-05-03 | 10,343,800 | 95.87 | 97.75 | 91.12 | 96.56 | 00:00:00 | 2000-05-04 | 7,121,400 | 97.31 | 97.37 | 93.44 | 96.00 | 00:00:00 | 2000-05-05 | 7,495,800 | 94.50 | 100.00 | 94.00 | 99.62 | 00:00:00 | 2000-05-08 | 5,551,000 | 98.87 | 99.75 | 95.81 | 96.37 | 00:00:00 | 2000-05-09 | 9,934,200 | 96.69 | 97.12 | 88.31 | 88.81 | 00:00:00 | 2000-05-10 | 13,038,400 | 87.81 | 87.87 | 80.12 | 80.81 | 00:00:00 | 2000-05-11 | 8,301,800 | 82.00 | 86.25 | 79.87 | 85.19 | 00:00:00 | 2000-05-12 | 4,343,200 | 84.94 | 89.94 | 83.37 | 84.06 | 00:00:00 | 2000-05-15 | 6,003,200 | 84.12 | 87.56 | 80.06 | 87.37 | 00:00:00 | 2000-05-16 | 5,639,000 | 89.19 | 93.31 | 89.12 | 92.62 | 00:00:00 | 2000-05-17 | 6,399,400 | 90.31 | 92.06 | 87.25 | 89.62 | 00:00:00 | 2000-05-18 | 5,220,000 | 90.37 | 90.50 | 83.87 | 84.06 | 00:00:00 | 2000-05-19 | 7,191,800 | 81.94 | 83.50 | 79.12 | 79.81 | 00:00:00 | 2000-05-22 | 10,771,400 | 79.94 | 84.12 | 75.94 | 83.81 | 00:00:00 | 2000-05-23 | 7,700,600 | 83.53 | 83.62 | 75.00 | 75.06 | 00:00:00 | 2000-05-24 | 14,301,400 | 74.37 | 80.50 | 70.56 | 80.37 | 00:00:00 | 2000-05-25 | 7,998,400 | 80.03 | 83.12 | 74.87 | 77.37 | 00:00:00 | 2000-05-26 | 5,351,200 | 77.75 | 79.00 | 75.37 | 78.00 | 00:00:00 | 2000-05-30 | 6,277,200 | 80.00 | 87.50 | 79.81 | 86.62 | 00:00:00 | 2000-05-31 | 8,974,000 | 88.12 | 91.50 | 85.50 | 85.87 | 00:00:00 | 2000-06-01 | 7,750,200 | 87.28 | 92.75 | 87.25 | 90.62 | 00:00:00 | 2000-06-02 | 7,239,800 | 95.75 | 100.00 | 95.12 | 99.75 | 00:00:00 | 2000-06-05 | 6,998,800 | 97.22 | 102.86 | 96.37 | 101.37 | 00:00:00 | 2000-06-06 | 12,798,600 | 105.62 | 109.94 | 104.00 | 104.12 | 00:00:00 | 2000-06-07 | 11,825,800 | 103.37 | 104.37 | 99.44 | 101.31 | 00:00:00 | 2000-06-08 | 5,624,600 | 103.00 | 103.37 | 100.50 | 102.44 | 00:00:00 | 2000-06-09 | 6,392,000 | 104.97 | 109.75 | 103.50 | 109.62 | 00:00:00 | 2000-06-12 | 6,020,200 | 111.73 | 112.00 | 103.44 | 104.00 | 00:00:00 | 2000-06-13 | 6,354,200 | 103.53 | 110.56 | 99.50 | 110.37 | 00:00:00 | 2000-06-14 | 6,698,200 | 109.98 | 110.00 | 102.50 | 102.52 | 00:00:00 | 2000-06-15 | 6,112,200 | 102.62 | 106.25 | 101.50 | 104.50 | 00:00:00 | 2000-06-16 | 8,439,000 | 106.75 | 109.25 | 105.00 | 105.25 | 00:00:00 | 2000-06-19 | 9,285,600 | 105.00 | 110.69 | 103.87 | 110.56 | 00:00:00 | 2000-06-20 | 8,279,200 | 110.69 | 116.44 | 110.62 | 114.62 | 00:00:00 | 2000-06-21 | 7,832,200 | 113.34 | 113.75 | 108.81 | 112.19 | 00:00:00 | 2000-06-22 | 4,929,200 | 111.72 | 111.75 | 102.75 | 102.81 | 00:00:00 | 2000-06-23 | 8,023,400 | 103.31 | 106.69 | 100.44 | 103.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|