Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 09.05.12 | 32,09 | 32,10 | 31,74 | 31,75 | 10907688 |
| 08.05.12 | 32,15 | 32,29 | 32,08 | 32,26 | 10652975 |
| 07.05.12 | 32,41 | 32,45 | 32,19 | 32,20 | 8321262 |
| 04.05.12 | 32,46 | 32,61 | 32,35 | 32,43 | 7200726 |
| 03.05.12 | 32,42 | 32,60 | 32,34 | 32,55 | 8122066 |
| 02.05.12 | 32,41 | 32,52 | 32,34 | 32,37 | 7317736 |
| 01.05.12 | 32,25 | 32,62 | 32,14 | 32,42 | 7806554 |
| 30.04.12 | 32,17 | 32,25 | 31,99 | 32,21 | 6680024 |
| 27.04.12 | 31,98 | 32,22 | 31,95 | 32,13 | 8127236 |
| 26.04.12 | 31,68 | 31,97 | 31,49 | 31,93 | 9201063 |
| 25.04.12 | 31,71 | 31,81 | 31,28 | 31,69 | 11742993 |
| 24.04.12 | 31,77 | 31,93 | 31,61 | 31,70 | 8731424 |
| 23.04.12 | 31,80 | 31,85 | 31,58 | 31,76 | 6062675 |
| 20.04.12 | 31,82 | 32,10 | 31,68 | 31,89 | 8350728 |
| 19.04.12 | 31,70 | 31,81 | 31,50 | 31,78 | 7081316 |
| 18.04.12 | 31,51 | 31,75 | 31,42 | 31,66 | 8057331 |
| 17.04.12 | 31,49 | 31,61 | 31,23 | 31,61 | 6763030 |
| 16.04.12 | 31,55 | 31,64 | 31,35 | 31,38 | 6871987 |
| 13.04.12 | 31,30 | 31,77 | 31,21 | 31,49 | 17814127 |
| 12.04.12 | 31,20 | 31,33 | 31,05 | 31,31 | 5368469 |
| 11.04.12 | 31,17 | 31,50 | 31,13 | 31,21 | 10900126 |
| 10.04.12 | 31,19 | 31,22 | 30,94 | 30,95 | 10119094 |
| 09.04.12 | 31,05 | 31,28 | 31,04 | 31,16 | 8210552 |
| 05.04.12 | 31,04 | 31,37 | 30,99 | 31,36 | 7261045 |
| 04.04.12 | 31,00 | 31,34 | 31,00 | 31,11 | 8607247 |
