Altria Group

NYS:MO.N, US02209S1033
54,430 22:04
-0,070 (-0,13%)

Historische koersen - mei 2022

Datum Open Slot Laag   Hoog Volume Verschil %
02 mei 56,090 55,380 54,470
56,360 10.164.364 -0,190 -0,34%
03 mei 55,440 55,440 54,800
55,970 8.455.569 +0,060 +0,11%
04 mei 55,710 56,400 55,300
56,410 7.908.992 +0,960 +1,73%
05 mei 56,450 55,950 55,630
56,740 10.014.966 -0,450 -0,80%
06 mei 55,690 56,570 55,590
56,746 11.508.571 +0,620 +1,11%
09 mei 56,500 55,260 55,120
57,030 16.878.300 -1,310 -2,32%
10 mei 53,840 51,570 50,360
53,990 25.341.318 -3,690 -6,68%
11 mei 0,000 51,690 51,540
52,750 16.076.955 +0,120 +0,23%
12 mei 52,200 52,170 51,660
52,750 12.184.235 +0,480 +0,93%
13 mei 52,460 53,040 52,285
53,095 8.142.012 +0,870 +1,67%
16 mei 53,250 53,740 52,950
54,110 7.262.503 +0,700 +1,32%
17 mei 54,020 54,240 53,620
54,460 8.464.309 +0,500 +0,93%
18 mei 54,160 53,200 53,020
54,190 9.920.887 -1,040 -1,92%
19 mei 52,610 51,090 51,020
52,780 13.686.912 -2,110 -3,97%
20 mei 51,380 51,090 50,600
51,800 16.170.965 0,000 0,00%
23 mei 51,560 52,120 51,560
52,420 10.402.667 +1,030 +2,02%
24 mei 52,270 52,930 52,020
53,000 10.559.607 +0,810 +1,55%
25 mei 53,070 53,890 52,745
54,075 9.191.201 +0,960 +1,81%
26 mei 53,890 54,500 53,890
54,890 7.274.492 +0,610 +1,13%
27 mei 54,620 54,430 54,110
54,760 7.355.146 -0,070 -0,13%

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