Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MO.US
42.09+0.79(+1.91%)(czas lokalny: 19.04.2024 16:01)Altria Group Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 41.13 | 41.43 | 41.10 | 41.30 | 14 718 564 | 0 |
17.04.2024 | 41.01 | 41.22 | 40.74 | 41.10 | 8 725 210 | 0 |
16.04.2024 | 40.95 | 41.09 | 40.72 | 40.75 | 9 530 104 | 0 |
15.04.2024 | 41.25 | 41.46 | 40.65 | 40.95 | 10 723 272 | 0 |
12.04.2024 | 41.35 | 41.55 | 41.02 | 41.05 | 10 469 588 | 0 |
11.04.2024 | 41.75 | 41.83 | 41.31 | 41.43 | 10 585 807 | 0 |
10.04.2024 | 41.67 | 42.03 | 41.54 | 41.68 | 9 505 051 | 0 |
09.04.2024 | 41.96 | 42.31 | 41.92 | 42.11 | 7 683 831 | 0 |
08.04.2024 | 41.54 | 42.09 | 41.50 | 41.96 | 9 398 992 | 0 |
05.04.2024 | 41.48 | 41.76 | 41.37 | 41.65 | 8 455 987 | 0 |
04.04.2024 | 42.43 | 42.58 | 41.49 | 41.53 | 13 019 626 | 0 |
03.04.2024 | 42.93 | 43.10 | 42.09 | 42.12 | 18 921 808 | 0 |
02.04.2024 | 43.23 | 43.48 | 42.84 | 42.93 | 10 030 696 | 0 |
01.04.2024 | 43.61 | 43.88 | 43.18 | 43.22 | 12 167 861 | 0 |
28.03.2024 | 43.80 | 43.62 | 43.62 | 43.62 | 9 807 499 | 0 |
27.03.2024 | 43.37 | 43.67 | 43.29 | 43.66 | 8 977 369 | 0 |
26.03.2024 | 43.23 | 43.40 | 43.06 | 43.12 | 10 669 321 | 0 |
25.03.2024 | 42.93 | 43.57 | 42.91 | 43.26 | 18 365 136 | 0 |
22.03.2024 | 43.91 | 43.93 | 42.86 | 42.98 | 21 133 212 | 0 |
21.03.2024 | 44.79 | 45.00 | 44.59 | 44.95 | 18 434 262 | 0 |
20.03.2024 | 44.73 | 44.82 | 44.52 | 44.79 | 15 660 295 | 0 |
19.03.2024 | 44.58 | 44.98 | 44.35 | 44.63 | 19 055 004 | 0 |
18.03.2024 | 43.81 | 44.76 | 43.76 | 44.51 | 24 938 452 | 0 |
15.03.2024 | 44.02 | 44.50 | 43.87 | 43.87 | 44 324 884 | 0 |
14.03.2024 | 43.37 | 44.37 | 43.23 | 44.28 | 22 427 220 | 0 |
13.03.2024 | 43.23 | 43.47 | 43.17 | 43.35 | 6 876 641 | 0 |
12.03.2024 | 42.78 | 43.28 | 42.77 | 43.05 | 12 847 825 | 0 |
11.03.2024 | 41.97 | 42.74 | 41.96 | 42.68 | 10 599 114 | 0 |
08.03.2024 | 41.55 | 42.05 | 41.46 | 41.87 | 9 393 461 | 0 |
07.03.2024 | 41.53 | 41.72 | 41.35 | 41.55 | 9 687 315 | 0 |
28.02.2024 | 40.80 | 40.99 | 40.59 | 40.99 | 5 085 057 | 0 |
27.02.2024 | 40.72 | 40.91 | 40.59 | 40.90 | 4 816 583 | 0 |
26.02.2024 | 41.13 | 41.14 | 40.60 | 40.71 | 8 028 349 | 0 |
23.02.2024 | 40.90 | 41.31 | 40.71 | 41.13 | 6 671 016 | 0 |
22.02.2024 | 40.27 | 40.90 | 40.16 | 40.90 | 7 996 486 | 0 |
21.02.2024 | 40.32 | 40.51 | 40.22 | 40.47 | 6 619 741 | 0 |
20.02.2024 | 40.20 | 40.62 | 40.08 | 40.25 | 8 210 128 | 0 |
16.02.2024 | 40.17 | 40.18 | 40.18 | 40.18 | 7 323 198 | 0 |
15.02.2024 | 40.50 | 40.56 | 40.08 | 40.17 | 7 200 471 | 0 |
14.02.2024 | 40.22 | 40.44 | 40.05 | 40.40 | 6 038 978 | 0 |
13.02.2024 | 40.36 | 40.46 | 39.95 | 40.23 | 7 131 866 | 0 |
12.02.2024 | 40.22 | 40.62 | 40.13 | 40.55 | 7 988 449 | 0 |
09.02.2024 | 39.95 | 40.15 | 39.87 | 40.11 | 8 416 718 | 0 |
08.02.2024 | 40.15 | 40.37 | 39.85 | 40.09 | 14 550 546 | 0 |
07.02.2024 | 40.71 | 40.76 | 40.13 | 40.26 | 7 795 687 | 0 |
06.02.2024 | 40.58 | 40.71 | 40.30 | 40.60 | 9 576 250 | 0 |
05.02.2024 | 41.22 | 41.29 | 40.50 | 40.52 | 10 426 797 | 0 |
02.02.2024 | 41.53 | 41.61 | 40.92 | 41.36 | 10 056 317 | 0 |
01.02.2024 | 40.60 | 41.75 | 40.36 | 41.72 | 18 475 598 | 0 |
31.01.2024 | 40.47 | 40.62 | 40.07 | 40.12 | 12 457 361 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus