Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 23.09.09 | 17,89 | 17,99 | 17,74 | 17,75 | 14469100 |
| 22.09.09 | 18,05 | 18,06 | 17,81 | 17,89 | 16351600 |
| 21.09.09 | 17,86 | 18,04 | 17,75 | 18,04 | 16460200 |
| 18.09.09 | 18,05 | 18,08 | 17,95 | 17,96 | 18051300 |
| 17.09.09 | 18,24 | 18,30 | 17,89 | 18,02 | 19059700 |
| 16.09.09 | 18,00 | 18,29 | 17,92 | 18,23 | 15614700 |
| 15.09.09 | 18,03 | 18,11 | 17,77 | 17,91 | 17216300 |
| 14.09.09 | 18,20 | 18,20 | 17,93 | 17,99 | 21410900 |
| 11.09.09 | 18,31 | 18,35 | 18,00 | 18,14 | 20115300 |
| 10.09.09 | 18,68 | 18,70 | 18,40 | 18,53 | 22709700 |
| 09.09.09 | 18,58 | 18,68 | 18,46 | 18,59 | 20116500 |
| 08.09.09 | 18,58 | 18,61 | 18,46 | 18,52 | 18002200 |
| 04.09.09 | 18,19 | 18,51 | 18,18 | 18,50 | 11794200 |
| 03.09.09 | 18,35 | 18,39 | 18,15 | 18,21 | 12096300 |
| 02.09.09 | 18,07 | 18,36 | 18,06 | 18,28 | 17350500 |
| 01.09.09 | 18,23 | 18,33 | 18,03 | 18,11 | 16808900 |
| 31.08.09 | 18,27 | 18,37 | 18,15 | 18,28 | 12916000 |
| 28.08.09 | 18,40 | 18,43 | 18,12 | 18,22 | 15614500 |
| 27.08.09 | 18,20 | 18,28 | 18,00 | 18,27 | 12668300 |
| 26.08.09 | 18,09 | 18,21 | 18,05 | 18,17 | 12892400 |
| 25.08.09 | 18,40 | 18,43 | 18,07 | 18,15 | 18933300 |
| 24.08.09 | 18,10 | 18,45 | 18,05 | 18,33 | 16292900 |
| 21.08.09 | 17,96 | 18,10 | 17,83 | 18,04 | 16662700 |
| 20.08.09 | 17,70 | 17,89 | 17,57 | 17,84 | 12051500 |
| 19.08.09 | 17,58 | 17,74 | 17,50 | 17,66 | 12400900 |
