Altria Group

NYS:MO.N, US02209S1033
43,920 22:02
+0,710 (+1,64%)

Historische koersen - november 2021

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 44,210 44,050 43,940
44,510 9.177.345 -0,060 -0,14%
02 nov 44,100 44,150 43,890
44,470 10.741.713 +0,100 +0,23%
03 nov 44,110 44,960 44,070
44,970 6.739.293 +0,810 +1,83%
04 nov 44,800 44,610 44,220
44,910 6.773.757 -0,350 -0,78%
05 nov 44,910 45,200 44,900
45,290 5.871.777 +0,590 +1,32%
08 nov 45,200 45,070 44,950
45,368 5.861.717 -0,130 -0,29%
09 nov 45,120 44,790 44,440
45,205 7.979.442 -0,280 -0,62%
10 nov 44,760 44,750 44,650
45,210 6.453.798 -0,040 -0,09%
11 nov 44,700 44,900 44,700
45,097 4.276.372 +0,150 +0,34%
12 nov 45,090 44,920 44,870
45,330 5.066.621 +0,020 +0,04%
15 nov 45,060 45,200 45,030
45,430 6.480.229 +0,280 +0,62%
16 nov 45,140 44,450 44,305
45,265 8.887.343 -0,750 -1,66%
17 nov 44,440 44,420 44,200
44,770 7.748.194 -0,030 -0,07%
18 nov 44,340 44,010 43,790
44,381 6.187.896 -0,410 -0,92%
19 nov 43,900 43,400 43,320
43,920 10.420.462 -0,610 -1,39%
22 nov 43,650 43,990 43,620
44,680 7.723.803 +0,590 +1,36%
23 nov 44,000 44,240 43,930
44,410 4.851.872 +0,250 +0,57%
24 nov 44,110 44,080 44,030
44,475 5.269.150 -0,160 -0,36%
26 nov 43,630 43,740 43,271
43,840 4.999.125 -0,340 -0,77%
29 nov 43,930 43,480 43,255
43,990 7.665.647 -0,260 -0,59%
30 nov 43,030 42,640 42,551
43,080 11.398.025 -0,840 -1,93%

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