Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.12.11 | 28,63 | 28,65 | 28,13 | 28,22 | 11942667 |
| 02.12.11 | 28,68 | 28,77 | 28,32 | 28,41 | 10374084 |
| 01.12.11 | 28,69 | 29,05 | 28,49 | 28,68 | 13559962 |
| 30.11.11 | 27,95 | 28,72 | 28,26 | 28,69 | 15258608 |
| 29.11.11 | 27,60 | 28,20 | 27,60 | 27,95 | 13326625 |
| 28.11.11 | 27,70 | 27,72 | 27,46 | 27,60 | 10779208 |
| 25.11.11 | 27,17 | 27,44 | 27,11 | 27,25 | 3171067 |
| 23.11.11 | 27,20 | 27,30 | 27,00 | 27,12 | 9752200 |
| 22.11.11 | 27,26 | 27,50 | 27,15 | 27,37 | 10420100 |
| 21.11.11 | 27,39 | 27,51 | 27,15 | 27,30 | 13026300 |
| 18.11.11 | 27,66 | 27,82 | 27,48 | 27,64 | 10425800 |
| 17.11.11 | 27,49 | 27,85 | 27,42 | 27,54 | 10695400 |
| 16.11.11 | 27,65 | 27,90 | 27,49 | 27,50 | 12578100 |
| 15.11.11 | 27,62 | 27,87 | 27,61 | 27,77 | 8810200 |
| 14.11.11 | 27,70 | 27,80 | 27,50 | 27,62 | 7804300 |
| 11.11.11 | 27,88 | 27,99 | 27,75 | 27,78 | 8339800 |
| 10.11.11 | 27,37 | 27,70 | 27,33 | 27,63 | 9467000 |
| 09.11.11 | 27,34 | 27,47 | 27,03 | 27,17 | 12564200 |
| 08.11.11 | 27,59 | 27,68 | 27,35 | 27,65 | 9386800 |
| 07.11.11 | 27,27 | 27,52 | 27,13 | 27,52 | 8177300 |
| 04.11.11 | 27,30 | 27,43 | 27,17 | 27,37 | 7574600 |
| 03.11.11 | 27,35 | 27,52 | 27,25 | 27,47 | 13276800 |
| 02.11.11 | 27,41 | 27,41 | 26,96 | 27,19 | 11018900 |
| 01.11.11 | 27,03 | 27,39 | 27,01 | 27,10 | 19427300 |
| 31.10.11 | 27,40 | 27,84 | 27,40 | 27,55 | 17165200 |
