Altria Group

NYS:MO.N, US02209S1033
48,230 22:02
0,000 (0,00%)

Historische koersen - september 2021

Datum Open Slot Laag   Hoog Volume Verschil %
01 sep 50,425 50,080 49,810
50,425 6.845.433 -0,150 -0,30%
02 sep 50,250 51,040 50,220
51,060 8.742.165 +0,960 +1,92%
03 sep 50,910 50,970 50,560
50,995 4.172.219 -0,070 -0,14%
07 sep 50,780 50,790 50,510
51,080 7.547.605 -0,180 -0,35%
08 sep 50,660 50,880 50,380
50,980 7.110.191 +0,090 +0,18%
09 sep 50,800 50,590 50,320
51,000 7.078.879 -0,290 -0,57%
10 sep 50,820 50,600 50,450
50,960 6.125.068 +0,010 +0,02%
13 sep 50,800 50,080 49,934
50,900 11.191.922 -0,520 -1,03%
14 sep 49,130 48,370 48,330
49,340 8.433.920 -1,710 -3,41%
15 sep 48,370 49,230 48,310
49,280 6.007.333 +0,860 +1,78%
16 sep 49,240 48,790 48,655
49,480 6.363.385 -0,440 -0,89%
17 sep 48,650 48,610 48,505
48,960 11.333.694 -0,180 -0,37%
20 sep 48,110 48,140 47,665
48,490 8.052.754 -0,470 -0,97%
21 sep 48,350 48,030 47,970
48,750 7.610.689 -0,110 -0,23%
22 sep 48,450 48,240 48,170
48,730 5.247.428 +0,210 +0,44%
23 sep 48,610 48,810 48,410
49,210 4.555.570 +0,570 +1,18%
24 sep 48,700 48,460 48,450
49,050 4.395.983 -0,350 -0,72%
27 sep 48,360 48,740 48,300
49,010 5.078.909 +0,280 +0,58%
28 sep 48,720 48,270 48,210
48,960 6.493.756 -0,470 -0,96%
29 sep 48,370 48,740 48,160
48,890 4.854.458 +0,470 +0,97%
30 sep 48,430 45,520 45,370
48,500 19.323.741 -3,220 -6,61%