Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.12.09 | 19,19 | 19,43 | 19,19 | 19,32 | 13115800 |
| 03.12.09 | 19,20 | 19,32 | 19,12 | 19,14 | 13431300 |
| 02.12.09 | 19,10 | 19,23 | 19,10 | 19,16 | 12918100 |
| 01.12.09 | 18,91 | 19,17 | 18,91 | 19,07 | 12638800 |
| 30.11.09 | 19,10 | 19,10 | 18,75 | 18,81 | 17652300 |
| 27.11.09 | 19,00 | 19,25 | 18,81 | 19,00 | 13636100 |
| 25.11.09 | 19,36 | 19,40 | - | 19,19 | 13762000 |
| 24.11.09 | 19,20 | 19,42 | 19,07 | 19,30 | 19247200 |
| 23.11.09 | 19,13 | 19,22 | 19,05 | 19,13 | 14180500 |
| 20.11.09 | 19,17 | 19,17 | 18,88 | 18,98 | 19354000 |
| 19.11.09 | 19,34 | 19,36 | 19,11 | 19,21 | 11835300 |
| 18.11.09 | 19,30 | 19,41 | 19,22 | 19,30 | 11516000 |
| 17.11.09 | 19,26 | 19,37 | 19,19 | 19,24 | 10950300 |
| 16.11.09 | 19,41 | 19,48 | 19,30 | 19,34 | 11662100 |
| 13.11.09 | 19,07 | 19,30 | 19,00 | 19,26 | 14621700 |
| 12.11.09 | 19,00 | 19,16 | 18,95 | 19,02 | 11588500 |
| 11.11.09 | 19,23 | 19,25 | 18,91 | 18,97 | 14316400 |
| 10.11.09 | 18,88 | 19,20 | 18,83 | 19,07 | 16126600 |
| 09.11.09 | 18,83 | 18,93 | 18,68 | 18,87 | 18606500 |
| 06.11.09 | 18,58 | 18,61 | 18,41 | 18,54 | 18223300 |
| 05.11.09 | 18,58 | 18,73 | 18,47 | 18,67 | 16969600 |
| 03.11.09 | 18,25 | 18,47 | 18,17 | 18,46 | 13794000 |
| 02.11.09 | 18,14 | 18,36 | 18,02 | 18,30 | 10280300 |
| 30.10.09 | 18,31 | 18,42 | 18,09 | 18,11 | 16044100 |
| 29.10.09 | 18,27 | 18,47 | 18,07 | 18,36 | 15845300 |
