Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.01.11 | 24,63 | 24,67 | 24,37 | 24,39 | 11776400 |
| 06.01.11 | 24,56 | 24,67 | 24,46 | 24,58 | 10456800 |
| 05.01.11 | 24,35 | 24,51 | 24,29 | 24,48 | 12641600 |
| 04.01.11 | 24,46 | 24,47 | 24,13 | 24,39 | 12360000 |
| 03.01.11 | 24,74 | 24,75 | 24,44 | 24,50 | 10252400 |
| 31.12.10 | 24,60 | 24,66 | 24,50 | 24,62 | 4265500 |
| 30.12.10 | 24,67 | 24,68 | 24,56 | 24,60 | 4474300 |
| 29.12.10 | 24,75 | 24,80 | 24,70 | 24,71 | 5430000 |
| 28.12.10 | 24,79 | 24,85 | 24,65 | 24,75 | 5752500 |
| 27.12.10 | 24,76 | 24,82 | 24,66 | 24,70 | 5077100 |
| 23.12.10 | 25,00 | 25,01 | 24,79 | 24,85 | 7424000 |
| 22.12.10 | 25,26 | 25,33 | 25,15 | 25,26 | 8340600 |
| 21.12.10 | 25,23 | 25,33 | 25,23 | 25,25 | 10032400 |
| 20.12.10 | 25,06 | 25,22 | 25,00 | 25,17 | 10612200 |
| 17.12.10 | 24,94 | 24,99 | 24,87 | 24,99 | 10693900 |
| 16.12.10 | 24,76 | 24,98 | 24,76 | 24,96 | 6273800 |
| 15.12.10 | 24,73 | 24,84 | 24,61 | 24,75 | 11683300 |
| 14.12.10 | 24,76 | 24,82 | 24,66 | 24,79 | 6507300 |
| 13.12.10 | 24,90 | 24,93 | 24,65 | 24,74 | 9419000 |
| 10.12.10 | 24,68 | 24,90 | 24,67 | 24,85 | 11314700 |
| 09.12.10 | 24,55 | 24,61 | 24,43 | 24,59 | 12499600 |
| 08.12.10 | 24,06 | 24,42 | 24,05 | 24,40 | 12518000 |
| 07.12.10 | 24,19 | 24,20 | 23,98 | 24,05 | 11939400 |
| 06.12.10 | 23,83 | 24,11 | 23,81 | 24,05 | 15394600 |
| 03.12.10 | 23,78 | 23,98 | 23,75 | 23,81 | 14044900 |
