Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.11.08 | 18,85 | 19,18 | 18,20 | 18,24 | 19492400 |
| 04.11.08 | 19,44 | 19,59 | 19,00 | 19,09 | 17984400 |
| 03.11.08 | 19,39 | 19,39 | 18,94 | 19,13 | 11771400 |
| 31.10.08 | 19,14 | 19,69 | 19,00 | 19,19 | 16686000 |
| 30.10.08 | 19,75 | 19,90 | 18,74 | 19,16 | 23861000 |
| 29.10.08 | 19,41 | 19,97 | 19,07 | 19,10 | 25249200 |
| 28.10.08 | 19,02 | 19,54 | 18,25 | 19,53 | 25098500 |
| 27.10.08 | 18,95 | 19,25 | 18,46 | 18,46 | 19369500 |
| 24.10.08 | 18,54 | 19,48 | 18,51 | 19,22 | 26502700 |
| 23.10.08 | 19,33 | 19,99 | 18,87 | 19,58 | 24273400 |
| 22.10.08 | 19,14 | 19,88 | 18,90 | 19,29 | 26767400 |
| 21.10.08 | 19,78 | 20,19 | 19,63 | 19,76 | 4200400 |
| 20.10.08 | 19,93 | 20,44 | 19,51 | 20,36 | 19602600 |
| 17.10.08 | 18,80 | 20,24 | 18,58 | 19,32 | 27987300 |
| 16.10.08 | 18,51 | 19,31 | 17,63 | 19,00 | 30836600 |
| 15.10.08 | 19,25 | 19,44 | 17,97 | 18,07 | 20686800 |
| 14.10.08 | 20,64 | 20,73 | 18,92 | 19,55 | 33661500 |
| 13.10.08 | 18,35 | 20,31 | 18,11 | 19,97 | 30043200 |
| 10.10.08 | 16,93 | 17,84 | 16,35 | 17,16 | 43331500 |
| 09.10.08 | 18,52 | 18,85 | 17,00 | 17,38 | 31458100 |
| 08.10.08 | 18,17 | 19,17 | 17,86 | 18,10 | 30964700 |
| 07.10.08 | 19,83 | 19,93 | 18,48 | 18,52 | 24603900 |
| 06.10.08 | 20,00 | 20,54 | 18,77 | 19,33 | 27245200 |
| 03.10.08 | 20,33 | 20,91 | 20,12 | 20,24 | 15873400 |
| 02.10.08 | 20,46 | 20,69 | 19,99 | 20,08 | 19946500 |
