Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.06.10 | 20,44 | 20,47 | 19,97 | 20,02 | 29696700 |
| 03.06.10 | 20,52 | 20,60 | 20,40 | 20,59 | 15020000 |
| 02.06.10 | 20,26 | 20,40 | 20,16 | 20,38 | 20867600 |
| 01.06.10 | 20,23 | 20,42 | 20,07 | 20,12 | 20539000 |
| 28.05.10 | 20,61 | 20,65 | 20,25 | 20,29 | 23036100 |
| 27.05.10 | 20,45 | 20,63 | 20,32 | 20,54 | 26535100 |
| 26.05.10 | 20,66 | 20,69 | 20,14 | 20,16 | 25023500 |
| 25.05.10 | 20,52 | 20,59 | 20,15 | 20,40 | 32085100 |
| 24.05.10 | 20,91 | 21,10 | 20,79 | 20,85 | 26410400 |
| 21.05.10 | 20,41 | 21,03 | 20,20 | 21,01 | 32517900 |
| 20.05.10 | 21,09 | 21,10 | 20,67 | 20,67 | 23281800 |
| 19.05.10 | 21,23 | 21,37 | 21,08 | 21,31 | 17816400 |
| 18.05.10 | 21,76 | 21,80 | 21,34 | 21,37 | 20086400 |
| 17.05.10 | 21,67 | 21,91 | 21,57 | 21,70 | 18297600 |
| 14.05.10 | 21,64 | 21,75 | 21,50 | 21,61 | 19330200 |
| 13.05.10 | 21,72 | 21,80 | 21,59 | 21,63 | 10570100 |
| 12.05.10 | 21,76 | 21,77 | 21,48 | 21,67 | 15195000 |
| 11.05.10 | 21,45 | 21,74 | 21,37 | 21,59 | 17754600 |
| 10.05.10 | 21,31 | 21,60 | 21,25 | 21,58 | 24237700 |
| 07.05.10 | 20,69 | 20,84 | 20,36 | 20,76 | 25508200 |
| 06.05.10 | 21,15 | 21,20 | 19,45 | 20,75 | 30889900 |
| 05.05.10 | 21,20 | 21,46 | 21,11 | 21,22 | 12658400 |
| 04.05.10 | 21,29 | 21,39 | 21,20 | 21,26 | 16408700 |
| 03.05.10 | 21,28 | 21,50 | 21,22 | 21,40 | 9946200 |
| 30.04.10 | 21,23 | 21,48 | 21,18 | 21,19 | 14919400 |
