Altria Group

NYS:MO.N, US02209S1033
48,190 17:38
-0,240 (-0,50%)

Historische koersen - oktober 2021

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 45,470 45,860 44,894
46,090 11.790.697 +0,340 +0,75%
04 okt 45,970 46,500 45,830
46,560 8.938.661 +0,640 +1,40%
05 okt 46,540 46,170 46,150
46,620 7.130.337 -0,330 -0,71%
06 okt 45,800 46,450 45,717
46,575 5.391.066 +0,280 +0,61%
07 okt 46,710 46,480 46,405
47,185 4.637.932 +0,030 +0,06%
08 okt 46,600 46,730 46,500
46,965 4.340.484 +0,250 +0,54%
11 okt 46,710 46,710 46,500
47,185 4.366.242 -0,020 -0,04%
12 okt 47,550 47,150 46,890
48,220 11.308.854 +0,440 +0,94%
13 okt 47,170 47,920 46,795
48,230 7.439.758 +0,770 +1,63%
14 okt 48,080 48,670 48,020
48,730 5.515.067 +0,750 +1,57%
15 okt 48,915 48,700 48,570
49,000 5.942.211 +0,030 +0,06%
18 okt 48,390 48,130 48,100
48,500 3.837.918 -0,570 -1,17%
19 okt 48,220 47,900 47,760
48,360 4.903.599 -0,230 -0,48%
20 okt 47,900 48,430 47,840
48,500 4.897.721 +0,530 +1,11%

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