Altria Group Inc
WKN: 200417 / ISIN: US02209S1033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 22.07.08 | 20,15 | 20,64 | 20,13 | 20,60 | 15753900 |
| 21.07.08 | 20,53 | 20,65 | 20,21 | 20,27 | 9027300 |
| 18.07.08 | 20,65 | 20,78 | 20,36 | 20,45 | 14458400 |
| 17.07.08 | 21,01 | 21,08 | 20,50 | 20,65 | 15974900 |
| 16.07.08 | 20,70 | 21,02 | 20,52 | 20,84 | 12367300 |
| 15.07.08 | 20,61 | 21,24 | 20,61 | 20,69 | 14336800 |
| 14.07.08 | 21,37 | 21,51 | 20,86 | 20,97 | 11093400 |
| 11.07.08 | 20,94 | 21,54 | 20,66 | 21,26 | 12703600 |
| 10.07.08 | 21,25 | - | 20,69 | 21,23 | 10764700 |
| 09.07.08 | 21,11 | 21,27 | 20,77 | 20,96 | 13365900 |
| 08.07.08 | 20,48 | 21,06 | 20,47 | 21,05 | 13986600 |
| 07.07.08 | 20,16 | 20,70 | 20,03 | 20,52 | 15417600 |
| 03.07.08 | 19,93 | 20,16 | 19,84 | 20,12 | 9139400 |
| 02.07.08 | 20,32 | 20,35 | 19,86 | 19,92 | 17195500 |
| 01.07.08 | 20,35 | 20,48 | 20,00 | 20,12 | 21100600 |
| 30.06.08 | 20,34 | 20,73 | 20,33 | 20,56 | 9846800 |
| 27.06.08 | 20,97 | 20,98 | 20,25 | 20,35 | 13557400 |
| 26.06.08 | 21,05 | 21,48 | 20,97 | 20,97 | 11951300 |
| 25.06.08 | 21,23 | 21,84 | 21,20 | 21,32 | 16829000 |
| 24.06.08 | 20,79 | 21,15 | 20,75 | 21,11 | 15237700 |
| 23.06.08 | 20,83 | 21,09 | 20,77 | 20,90 | 14852200 |
| 20.06.08 | 20,73 | 20,88 | 20,66 | 20,78 | 14884100 |
| 19.06.08 | 20,66 | 20,97 | 20,61 | 20,85 | 17057700 |
| 18.06.08 | 20,61 | 20,78 | 20,61 | 20,71 | 10393800 |
| 17.06.08 | 20,66 | 20,86 | 20,59 | 20,72 | 14543800 |
