Altria Group

NYS:MO.N, US02209S1033
+ Altria Group op mijn watchlist
41,300 22:01
+0,200 (+0,49%)

Historische koersen - maart 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mrt 0,000 40,860 40,590
41,000 8.880.572 -0,050 -0,12%
04 mrt 0,000 39,730 39,250
40,600 28.392.951 -1,130 -2,77%
05 mrt 39,910 39,940 39,722
40,220 12.600.006 +0,210 +0,53%
06 mrt 41,060 41,450 40,721
41,845 25.844.399 +1,510 +3,78%
07 mrt 41,530 41,550 41,350
41,720 9.757.807 +0,100 +0,24%
08 mrt 41,550 41,870 41,485
42,050 9.413.194 +0,320 +0,77%
11 mrt 41,980 42,680 41,960
42,740 10.660.483 +0,810 +1,93%
12 mrt 42,770 43,050 42,770
43,270 12.881.475 +0,370 +0,87%
13 mrt 43,190 43,350 43,170
43,470 7.077.626 +0,300 +0,70%
14 mrt 0,000 44,280 43,230
44,365 22.456.428 +0,930 +2,15%
15 mrt 0,000 43,870 43,870
44,500 45.226.762 -0,410 -0,93%
18 mrt 43,860 44,510 43,760
44,760 31.331.979 +0,640 +1,46%
19 mrt 44,570 44,630 44,350
44,970 22.594.061 +0,120 +0,27%
20 mrt 44,710 44,790 44,520
44,820 18.183.964 +0,160 +0,36%
21 mrt 44,830 44,950 44,590
45,000 21.041.917 +0,160 +0,36%
22 mrt 43,910 42,980 42,860
43,930 23.867.334 -1,970 -4,38%
25 mrt 42,930 43,260 42,920
43,570 19.734.291 +0,280 +0,65%
26 mrt 0,000 43,120 43,060
43,400 10.699.684 -0,140 -0,32%
27 mrt 43,320 43,660 43,320
43,670 8.999.430 +0,540 +1,25%
28 mrt 43,780 43,620 43,600
43,945 9.805.898 -0,040 -0,09%
« Vorige maand
Volgende 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