Altria Group

NYS:MO.N, US02209S1033
+ Altria Group op mijn watchlist
46,320 22:00
-0,010 (-0,02%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mei 43,700 43,820 43,690
44,175 7.362.991 +0,010 +0,02%
02 mei 44,000 43,980 43,825
44,210 9.052.038 +0,160 +0,37%
03 mei 0,000 43,590 43,370
44,120 11.201.957 -0,390 -0,89%
06 mei 43,690 43,490 43,440
43,830 9.030.756 -0,100 -0,23%
07 mei 43,600 43,850 43,580
43,990 12.049.575 +0,360 +0,83%
08 mei 0,000 44,290 0,000
44,400 9.938.597 +0,440 +1,00%
09 mei 44,390 44,730 44,270
44,770 8.133.909 +0,440 +0,99%
10 mei 44,790 44,900 44,739
45,035 12.158.013 +0,170 +0,38%
13 mei 44,900 45,040 44,900
45,370 8.227.348 +0,140 +0,31%
14 mei 45,080 45,500 45,040
45,550 9.433.898 +0,460 +1,02%
15 mei 0,000 45,845 0,000
45,950 9.432.742 +0,345 +0,76%
16 mei 45,950 45,950 45,900
46,215 9.128.089 +0,105 +0,23%
17 mei 46,050 46,080 45,920
46,249 9.235.908 +0,130 +0,28%
20 mei 46,090 45,920 45,775
46,250 8.075.283 -0,160 -0,35%
21 mei 46,010 46,330 45,940
46,440 8.587.177 +0,410 +0,89%
22 mei 46,140 46,320 46,110
46,600 15.140.445 -0,010 -0,02%
« Vorige maand

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront