Altria Group

NYS:MO.N, US02209S1033
+ Altria Group op mijn watchlist
50,230 21:59
-0,400 (-0,79%)

Historische koersen - juli 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 jul 0,000 46,030 45,750
46,415 7.068.610 +0,480 +1,05%
02 jul 46,000 46,050 45,760
46,134 5.461.402 +0,020 +0,04%
03 jul 46,050 45,950 45,730
46,140 3.663.821 -0,100 -0,22%
05 jul 45,890 46,100 45,760
46,100 6.879.866 +0,150 +0,33%
08 jul 46,100 46,020 45,870
46,370 5.317.655 -0,080 -0,17%
09 jul 0,000 46,710 0,000
46,990 9.396.103 +0,690 +1,50%
10 jul 0,000 46,930 46,540
47,205 9.583.581 +0,220 +0,47%
11 jul 46,800 47,090 46,600
47,135 7.437.399 +0,160 +0,34%
12 jul 0,000 47,740 47,160
47,825 7.318.055 +0,650 +1,38%
15 jul 47,800 47,740 47,530
48,060 8.729.095 0,000 0,00%
16 jul 0,000 48,030 47,670
48,175 6.198.297 +0,290 +0,61%
17 jul 0,000 49,390 0,000
49,470 10.034.719 +1,360 +2,83%
18 jul 0,000 49,330 49,010
49,920 6.786.102 -0,060 -0,12%
19 jul 0,000 49,450 49,270
49,640 5.773.721 +0,120 +0,24%
22 jul 49,410 49,400 49,040
49,550 5.096.211 -0,050 -0,10%
23 jul 49,485 49,120 49,000
49,710 6.918.092 -0,280 -0,57%
24 jul 0,000 49,420 48,710
49,540 8.774.154 +0,300 +0,61%
25 jul 0,000 49,800 0,000
50,470 10.339.045 +0,380 +0,77%
26 jul 49,800 50,430 49,550
50,470 6.988.178 +0,630 +1,27%
29 jul 50,350 50,530 49,985
50,725 6.271.387 +0,100 +0,20%
30 jul 50,380 50,550 50,380
50,850 8.654.646 +0,020 +0,04%
31 jul 48,400 49,010 47,580
49,050 19.157.442 -1,540 -3,05%
« 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