Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.06.11 | 27,89 | 27,92 | 27,52 | 27,57 | 11842700 |
| 01.06.11 | 28,04 | 28,13 | 27,90 | 27,92 | 10536200 |
| 31.05.11 | 27,98 | 28,09 | 27,90 | 28,06 | 9788300 |
| 27.05.11 | 27,93 | 27,99 | 27,81 | 27,94 | 6054200 |
| 26.05.11 | 27,77 | 27,85 | 27,63 | 27,77 | 11476300 |
| 25.05.11 | 27,84 | 28,00 | 27,57 | 27,91 | 18412500 |
| 24.05.11 | 27,82 | 27,98 | 27,78 | 27,92 | 7932400 |
| 23.05.11 | 27,53 | 28,03 | 27,52 | 27,85 | 12187000 |
| 20.05.11 | 28,00 | 28,01 | 27,70 | 27,74 | 9184600 |
| 19.05.11 | 27,95 | 28,02 | 27,79 | 27,98 | 6955800 |
| 18.05.11 | 27,67 | 27,90 | 27,56 | 27,87 | 12839200 |
| 17.05.11 | 27,44 | 27,82 | 27,42 | 27,66 | 12833800 |
| 16.05.11 | 27,23 | 27,60 | 27,22 | 27,49 | 29198800 |
| 13.05.11 | 27,40 | 27,63 | 27,20 | 27,31 | 7023500 |
| 12.05.11 | 27,01 | 27,37 | 26,91 | 27,35 | 7927100 |
| 11.05.11 | 27,20 | 27,27 | 27,00 | 27,06 | 6801800 |
| 10.05.11 | 27,20 | 27,25 | 27,04 | 27,17 | 7333900 |
| 09.05.11 | 26,97 | 27,16 | 26,95 | 27,14 | 7861600 |
| 06.05.11 | 26,88 | 27,16 | 26,87 | 26,96 | 11597000 |
| 05.05.11 | 26,83 | 26,90 | 26,62 | 26,68 | 8365700 |
| 04.05.11 | 26,97 | 27,00 | 26,71 | 26,85 | 11147300 |
| 03.05.11 | 26,82 | 27,00 | 26,71 | 27,00 | 10558400 |
| 02.05.11 | 26,81 | 27,00 | 26,70 | 26,78 | 7313000 |
| 29.04.11 | 26,67 | 27,00 | 26,66 | 26,84 | 9369300 |
| 28.04.11 | 26,64 | 26,71 | 26,50 | 26,65 | 11217600 |
