Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 22.03.11 | 25,15 | 25,58 | 25,15 | 25,43 | 12282300 |
| 21.03.11 | 24,96 | 25,24 | 24,93 | 25,15 | 10423900 |
| 18.03.11 | 24,75 | 24,88 | 24,52 | 24,80 | 15235700 |
| 17.03.11 | 24,55 | 24,77 | 24,40 | 24,44 | 11894400 |
| 16.03.11 | 24,59 | 24,71 | 24,19 | 24,29 | 14653900 |
| 15.03.11 | 24,56 | 24,76 | 24,48 | 24,71 | 10933000 |
| 14.03.11 | 24,93 | 25,20 | 24,91 | 24,99 | 8583000 |
| 11.03.11 | 25,10 | 25,16 | 24,91 | 25,05 | 13810500 |
| 10.03.11 | 25,71 | 25,82 | 25,62 | 25,64 | 10722300 |
| 09.03.11 | 25,60 | 25,82 | 25,59 | 25,81 | 7999500 |
| 08.03.11 | 25,42 | 25,72 | 25,42 | 25,66 | 7778300 |
| 07.03.11 | 25,45 | 25,59 | 25,36 | 25,38 | 32691900 |
| 04.03.11 | 25,45 | 25,48 | 25,15 | 25,32 | 9777500 |
| 03.03.11 | 25,16 | 25,52 | 25,16 | 25,44 | 14842700 |
| 02.03.11 | 25,22 | 25,32 | 25,00 | 25,05 | 13343300 |
| 01.03.11 | 25,53 | 25,54 | 25,11 | 25,12 | 11958900 |
| 28.02.11 | 24,96 | 25,40 | 24,91 | 25,37 | 15110900 |
| 25.02.11 | 24,70 | 24,95 | 24,70 | 24,94 | 8732900 |
| 24.02.11 | 24,60 | 24,76 | 24,56 | 24,71 | 9125300 |
| 23.02.11 | 24,74 | 24,87 | 24,67 | 24,71 | 11462900 |
| 22.02.11 | 24,64 | 24,92 | 24,62 | 24,74 | 10575600 |
| 18.02.11 | 24,73 | 24,81 | 24,60 | 24,79 | 8463500 |
| 17.02.11 | 24,46 | 24,73 | 24,43 | 24,73 | 14366100 |
| 16.02.11 | 24,53 | 24,58 | 24,36 | 24,48 | 10175300 |
| 15.02.11 | 24,39 | 24,52 | 24,31 | 24,48 | 7661400 |
