Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.10.11 | 27,55 | 27,63 | 27,17 | 27,56 | 11804100 |
| 27.10.11 | 27,65 | 27,76 | 26,95 | 27,66 | 20184500 |
| 26.10.11 | 27,22 | 27,29 | 26,80 | 27,28 | 15507300 |
| 25.10.11 | 27,15 | 27,29 | 26,80 | 27,00 | 14541700 |
| 24.10.11 | 27,50 | 27,50 | 27,21 | 27,31 | 11921500 |
| 21.10.11 | 27,60 | 27,60 | 27,31 | 27,45 | 15269100 |
| 20.10.11 | 27,48 | 27,79 | 27,23 | 27,24 | 12193800 |
| 19.10.11 | 27,57 | 27,63 | 27,22 | 27,32 | 9377400 |
| 18.10.11 | 27,33 | 27,81 | 27,03 | 27,53 | 10429500 |
| 17.10.11 | 27,66 | 27,71 | 27,37 | 27,42 | 8421100 |
| 14.10.11 | 27,78 | 27,79 | 27,40 | 27,67 | 9545600 |
| 13.10.11 | 27,68 | 27,72 | 27,41 | 27,61 | 9409200 |
| 12.10.11 | 27,94 | 28,14 | 27,76 | 27,77 | 14123900 |
| 11.10.11 | 27,65 | 27,87 | 27,39 | 27,80 | 13981700 |
| 10.10.11 | 27,76 | 27,79 | 27,42 | 27,63 | 11472500 |
| 07.10.11 | 27,02 | 27,60 | 26,92 | 27,43 | 14635000 |
| 06.10.11 | 26,51 | 26,95 | 26,44 | 26,95 | 9941500 |
| 05.10.11 | 26,63 | 26,73 | 26,41 | 26,51 | 2746300 |
| 04.10.11 | 26,06 | 26,56 | 25,94 | 26,54 | 17219000 |
| 03.10.11 | 26,71 | 27,16 | 26,54 | 26,56 | 16342200 |
| 30.09.11 | 26,41 | 27,27 | 26,31 | 26,81 | 21956400 |
| 29.09.11 | 26,40 | 26,59 | 26,15 | 26,44 | 9685900 |
| 28.09.11 | 26,53 | 26,59 | 26,07 | 26,10 | 10059600 |
| 27.09.11 | 26,25 | 26,71 | 26,20 | 26,42 | 20306900 |
| 26.09.11 | 25,89 | 26,02 | 25,75 | 26,00 | 21309200 |
