Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 29.04.10 | 21,08 | 21,30 | 21,07 | 21,18 | 9907400 |
| 28.04.10 | 21,09 | 21,11 | 20,91 | 21,02 | 14270100 |
| 27.04.10 | 21,23 | 21,25 | 20,91 | 20,92 | 17798800 |
| 26.04.10 | 21,39 | 21,44 | 21,17 | 21,25 | 16756600 |
| 23.04.10 | 21,31 | 21,37 | 21,14 | 21,36 | 9432000 |
| 22.04.10 | 21,43 | 21,46 | 21,20 | 21,28 | 12399700 |
| 21.04.10 | 21,30 | 21,61 | 21,25 | 21,46 | 15569700 |
| 20.04.10 | 20,98 | 21,20 | 20,95 | 21,17 | 13407000 |
| 19.04.10 | 20,80 | 20,93 | 20,80 | 20,93 | 8677000 |
| 16.04.10 | 21,02 | 21,16 | 20,75 | 20,87 | 14096300 |
| 15.04.10 | 21,08 | 21,11 | 21,00 | 21,09 | 6050500 |
| 14.04.10 | 21,12 | 21,16 | 20,97 | 21,16 | 12824000 |
| 13.04.10 | 21,07 | 21,15 | 20,88 | 21,10 | 9296000 |
| 12.04.10 | 20,96 | 21,20 | 20,94 | 21,10 | 10515100 |
| 09.04.10 | 20,96 | 20,96 | 20,70 | 20,93 | 8336700 |
| 08.04.10 | 20,70 | 20,79 | 20,64 | 20,68 | 13003600 |
| 07.04.10 | 20,95 | 21,03 | 20,67 | 20,79 | 12382300 |
| 06.04.10 | 20,94 | 21,03 | 20,90 | 20,98 | 10594500 |
| 05.04.10 | 20,88 | 20,97 | 20,84 | 20,92 | 8706900 |
| 01.04.10 | 20,64 | 20,84 | 20,57 | 20,83 | 15814300 |
| 31.03.10 | 20,60 | 20,65 | 20,46 | 20,52 | 9274400 |
| 30.03.10 | 20,67 | 20,73 | 20,51 | 20,65 | 15754700 |
| 29.03.10 | 20,47 | 20,69 | 20,46 | 20,65 | 11817400 |
| 26.03.10 | 20,52 | 20,59 | 20,37 | 20,42 | 10882500 |
| 25.03.10 | 20,50 | 20,60 | 20,47 | 20,52 | 14624900 |
