Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.12.10 | 24,16 | 24,22 | 23,70 | 23,80 | 21868100 |
| 01.12.10 | 24,20 | 24,34 | 24,05 | 24,17 | 15538300 |
| 30.11.10 | 24,33 | 24,33 | 23,99 | 24,00 | 18564700 |
| 29.11.10 | 24,30 | 24,51 | 24,11 | 24,43 | 12512200 |
| 26.11.10 | 24,36 | 24,49 | 24,32 | 24,39 | 5022100 |
| 24.11.10 | 24,68 | 24,72 | 24,38 | 24,57 | 9260300 |
| 23.11.10 | 24,28 | 24,61 | 24,18 | 24,54 | 13216100 |
| 22.11.10 | 24,63 | 24,71 | 24,34 | 24,49 | 11712100 |
| 19.11.10 | 24,82 | 24,82 | 24,56 | 24,74 | 9906800 |
| 18.11.10 | 24,69 | 24,90 | 24,67 | 24,75 | 10474100 |
| 17.11.10 | 24,34 | 24,60 | 24,30 | 24,46 | 9027500 |
| 16.11.10 | 24,51 | 24,55 | 24,05 | 24,38 | 15474800 |
| 15.11.10 | 24,88 | 24,89 | 24,67 | 24,69 | 10982500 |
| 12.11.10 | 25,04 | 25,04 | 24,54 | 24,85 | 17907900 |
| 11.11.10 | 24,95 | 25,29 | 24,95 | 25,23 | 10392400 |
| 10.11.10 | 25,53 | 25,56 | 24,94 | 25,21 | 21083300 |
| 09.11.10 | 25,90 | 25,90 | 25,53 | 25,58 | 13443600 |
| 08.11.10 | 25,96 | 25,96 | 25,75 | 25,87 | 9796900 |
| 05.11.10 | 26,20 | 26,22 | 26,00 | 26,11 | 9911700 |
| 04.11.10 | 25,92 | 26,15 | 25,83 | 26,15 | 12870700 |
| 03.11.10 | 25,62 | 25,79 | 25,57 | 25,76 | 9705200 |
| 02.11.10 | 25,47 | 25,69 | 25,46 | 25,57 | 9166000 |
| 01.11.10 | 25,54 | 25,60 | 25,23 | 25,37 | 13172100 |
| 29.10.10 | 25,36 | 25,42 | 25,25 | 25,42 | 11936900 |
| 28.10.10 | 25,30 | 25,40 | 25,18 | 25,34 | 8940900 |
