Altria Group

NYS:MO.N, US02209S1033
+ Altria Group op mijn watchlist
43,540 22:00
0,000 (0,00%)

Historische koersen - april 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 apr 43,620 43,220 43,180
43,870 12.168.452 -0,400 -0,92%
02 apr 43,230 42,930 42,835
43,485 10.033.466 -0,290 -0,67%
03 apr 42,960 42,120 42,095
43,099 20.084.460 -0,810 -1,89%
04 apr 42,430 41,530 41,490
42,550 13.023.332 -0,590 -1,40%
05 apr 41,480 41,650 41,370
41,763 8.512.179 +0,120 +0,29%
08 apr 0,000 41,960 41,510
42,090 9.400.586 +0,310 +0,74%
09 apr 42,000 42,110 41,920
42,310 7.685.097 +0,150 +0,36%
10 apr 41,670 41,680 41,540
42,000 9.505.497 -0,430 -1,02%
11 apr 41,750 41,430 41,310
41,830 10.887.113 -0,250 -0,60%
12 apr 41,330 41,050 41,020
41,550 10.657.598 -0,380 -0,92%
15 apr 0,000 40,950 40,650
41,460 10.724.013 -0,100 -0,24%
16 apr 40,950 40,750 40,720
41,090 10.404.677 -0,200 -0,49%
17 apr 0,000 41,100 40,740
41,220 8.786.499 +0,350 +0,86%
18 apr 41,130 41,300 41,125
41,430 17.566.436 +0,200 +0,49%
19 apr 0,000 42,090 0,000
42,270 22.312.495 +0,790 +1,91%
22 apr 0,000 42,570 42,020
42,720 10.772.026 +0,480 +1,14%
23 apr 42,640 42,870 42,520
43,040 18.911.601 +0,300 +0,70%
24 apr 0,000 42,920 42,410
43,055 12.933.043 +0,050 +0,12%
25 apr 0,000 43,540 42,760
43,600 14.916.684 +0,620 +1,44%
« Vorige maand

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront