Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.09.11 | 26,89 | 26,93 | 26,11 | 26,12 | 16562400 |
| 20.09.11 | 26,96 | 27,19 | 26,84 | 26,95 | 9775200 |
| 19.09.11 | 26,61 | 26,98 | 26,50 | 26,87 | 9344600 |
| 16.09.11 | 26,96 | 27,17 | 26,72 | 26,90 | 15584400 |
| 15.09.11 | 26,73 | 26,90 | 26,55 | 26,87 | 12479400 |
| 14.09.11 | 26,35 | 26,77 | 26,16 | 26,55 | 16471800 |
| 13.09.11 | 26,17 | 26,25 | 25,90 | 26,18 | 13127100 |
| 12.09.11 | 26,06 | 26,57 | 26,02 | 26,54 | 15037400 |
| 09.09.11 | 26,87 | 26,91 | 26,28 | 26,37 | 19942500 |
| 08.09.11 | 26,94 | 27,25 | 26,85 | 27,01 | 11763700 |
| 07.09.11 | 27,28 | 27,30 | 26,89 | 26,99 | 11191900 |
| 02.09.11 | 26,93 | 27,03 | 26,69 | 26,72 | 9530700 |
| 01.09.11 | 27,19 | 27,36 | 27,05 | 27,12 | 9993400 |
| 31.08.11 | 27,09 | 27,41 | 27,05 | 27,19 | 11662700 |
| 30.08.11 | 26,75 | 27,20 | 26,62 | 27,02 | 14091400 |
| 29.08.11 | 26,58 | 26,80 | 26,50 | 26,78 | 9087000 |
| 26.08.11 | 25,99 | 26,39 | 25,62 | 26,30 | 13012300 |
| 25.08.11 | 26,50 | 26,54 | 25,90 | 26,01 | 12554000 |
| 24.08.11 | 26,32 | 26,54 | 26,26 | 26,47 | 9086900 |
| 23.08.11 | 25,97 | 26,45 | 25,87 | 26,43 | 13831600 |
| 22.08.11 | 26,20 | 26,20 | 25,68 | 25,86 | 11260600 |
| 19.08.11 | 25,50 | 26,23 | 25,48 | 25,71 | 6360500 |
| 18.08.11 | 25,53 | 25,91 | 25,31 | 25,70 | 19364000 |
| 17.08.11 | 25,87 | 26,17 | 25,87 | 26,00 | 12999900 |
| 16.08.11 | 25,59 | 25,77 | 25,40 | 25,68 | 11105500 |
