Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.07.10 | 21,40 | 21,45 | 21,28 | 21,37 | 1221600 |
| 09.07.10 | 21,36 | 21,48 | 21,16 | 21,30 | 14819000 |
| 08.07.10 | 20,97 | 21,43 | 20,88 | 21,32 | 21779200 |
| 07.07.10 | 20,59 | 20,90 | 20,48 | 20,89 | 16812400 |
| 06.07.10 | 20,48 | 20,70 | 20,39 | 20,54 | 12848800 |
| 02.07.10 | 20,25 | 20,40 | 20,05 | 20,31 | 11405000 |
| 01.07.10 | 20,15 | 20,27 | 19,89 | 20,24 | 17420200 |
| 30.06.10 | 20,00 | 20,25 | 19,91 | 20,04 | 19010800 |
| 29.06.10 | 20,13 | 20,25 | 19,85 | 19,96 | 26552700 |
| 28.06.10 | 19,69 | 20,89 | 19,69 | 20,34 | 47107400 |
| 25.06.10 | 19,62 | 19,75 | 19,53 | 19,70 | 21893500 |
| 24.06.10 | 19,75 | 19,87 | 19,59 | 19,62 | 17105700 |
| 23.06.10 | 19,81 | 19,93 | 19,71 | 19,77 | 13806800 |
| 22.06.10 | 20,04 | 20,15 | 19,78 | 19,85 | 12361900 |
| 21.06.10 | 20,19 | 20,23 | 20,00 | 20,06 | 12313700 |
| 18.06.10 | 20,01 | 20,08 | 19,95 | 20,02 | 14389300 |
| 17.06.10 | 19,80 | 20,01 | 19,76 | 19,99 | 15875900 |
| 16.06.10 | 19,79 | 19,91 | 19,75 | 19,83 | 10887200 |
| 15.06.10 | 19,70 | 19,92 | 19,60 | 19,91 | 14644100 |
| 14.06.10 | 20,23 | 20,23 | 19,57 | 19,57 | 30326300 |
| 11.06.10 | 19,90 | 20,10 | 19,68 | 20,08 | 22102600 |
| 10.06.10 | 20,30 | 20,46 | 20,25 | 20,32 | 32987100 |
| 09.06.10 | 20,30 | 20,37 | 20,01 | 20,05 | 39783900 |
| 08.06.10 | 19,93 | 20,26 | 19,82 | 20,20 | 27090800 |
| 07.06.10 | 20,16 | 20,22 | 19,82 | 19,82 | 25221200 |
