Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.08.10 | 22,28 | 22,60 | 22,15 | 22,60 | 9847700 |
| 13.08.10 | 22,42 | 22,51 | 22,29 | 22,35 | 6639600 |
| 12.08.10 | 22,25 | 22,52 | 22,15 | 22,45 | 9309600 |
| 11.08.10 | 22,44 | 22,68 | 22,36 | 22,44 | 13264400 |
| 10.08.10 | 22,49 | 22,78 | 22,44 | 22,63 | 7526500 |
| 09.08.10 | 22,57 | 22,68 | 22,53 | 22,59 | 6116500 |
| 06.08.10 | 22,25 | 22,55 | 22,17 | 22,54 | 9186300 |
| 05.08.10 | 22,23 | 22,40 | 22,22 | 22,34 | 7088500 |
| 04.08.10 | 22,15 | 22,43 | 22,11 | 22,35 | 10260700 |
| 03.08.10 | 22,20 | 22,29 | 22,07 | 22,12 | 9693500 |
| 02.08.10 | 22,40 | 22,40 | 22,21 | 22,25 | 11474800 |
| 30.07.10 | 21,85 | 22,25 | 21,82 | 22,16 | 9620200 |
| 29.07.10 | 22,14 | 22,25 | 21,96 | 22,02 | 11951700 |
| 28.07.10 | 22,04 | 22,14 | 21,98 | 22,07 | 8949500 |
| 27.07.10 | 22,07 | 22,15 | 21,94 | 22,05 | 10784500 |
| 26.07.10 | 22,18 | 22,25 | 21,86 | 21,99 | 17002400 |
| 23.07.10 | 21,77 | 22,23 | 21,77 | 22,12 | 19439900 |
| 22.07.10 | 21,55 | 21,89 | 21,42 | 21,85 | 18115300 |
| 21.07.10 | 21,70 | 21,70 | 21,26 | 21,41 | 12489300 |
| 20.07.10 | 21,21 | 21,52 | 21,16 | 21,52 | 9787000 |
| 19.07.10 | 21,36 | 21,49 | 21,30 | 21,38 | 9407700 |
| 16.07.10 | 21,43 | 21,46 | 21,11 | 21,26 | 13197300 |
| 15.07.10 | 21,34 | 21,49 | 21,28 | 21,46 | 9751900 |
| 14.07.10 | 21,25 | 21,35 | 21,17 | 21,35 | 10778900 |
| 13.07.10 | 21,38 | 21,45 | 21,22 | 21,34 | 11902100 |
