MO

Altria Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
US Markets and Indices (NYSE/NASDAQ/AMEX)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Altria Group Inc MO NYSE Common Stock
  Änderung Änderung % Aktuell Zeit
-0,08 -0,18% 43,66 00:54:03
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
43,93 43,255 43,99 43,48 43,74
more quote information »

MO Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche43,6644,680143,25544,015.744.8310,000,0%
1 Monat44,2145,4343,25544,416.935.183-0,55-1,24%
3 Monate50,7851,0843,25546,627.345.631-7,12-14,02%
6 Monate49,6251,0843,25547,376.936.081-5,96-12,01%
1 Jahr40,2552,5939,59546,498.342.6373,418,47%
3 Jahre55,4857,9030,9545,509.350.490-11,82-21,3%
5 Jahre64,7277,7930,9551,718.215.019-21,06-32,54%

MO 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
30 Nov 2021 43,48 -0,26 -0,59% 43,93 43,99 43,255 7.672.378
26 Nov 2021 43,74 -0,34 -0,77% 43,70 43,84 43,271 4.999.125
25 Nov 2021 44,08 -0,16 -0,36% 44,11 44,475 44,03 5.273.667
24 Nov 2021 44,24 0,25 0,57% 44,13 44,41 43,93 4.852.311
23 Nov 2021 43,99 0,59 1,36% 43,66 44,6801 43,62 7.854.221
20 Nov 2021 43,40 -0,61 -1,39% 43,90 43,92 43,32 10.553.394
19 Nov 2021 44,01 -0,41 -0,92% 44,34 44,3814 43,79 6.191.013
17 Nov 2021 44,42 -0,03 -0,07% 44,44 44,77 44,20 7.748.307
16 Nov 2021 44,45 -0,75 -1,66% 45,20 45,265 44,305 8.889.354
15 Nov 2021 45,20 0,28 0,62% 45,01 45,43 45,01 6.480.253
12 Nov 2021 44,92 0,02 0,04% 45,09 45,33 44,87 5.066.627
11 Nov 2021 44,90 0,15 0,34% 44,73 45,0969 44,70 4.277.132
10 Nov 2021 44,75 -0,04 -0,09% 44,71 45,21 44,65 6.454.107
09 Nov 2021 44,79 -0,28 -0,62% 45,12 45,205 44,44 7.982.158
08 Nov 2021 45,07 -0,13 -0,29% 45,23 45,3681 44,95 5.861.739
05 Nov 2021 45,20 0,59 1,32% 44,81 45,2897 44,81 5.870.656
04 Nov 2021 44,61 -0,35 -0,78% 44,83 44,91 44,22 6.770.725
03 Nov 2021 44,96 0,81 1,83% 44,14 44,97 44,07 6.733.670
02 Nov 2021 44,15 0,10 0,23% 44,14 44,47 43,89 10.737.918
01 Nov 2021 44,05 -0,06 -0,14% 44,21 44,51 43,93 9.172.092
Kürzlich von Ihnen besucht
NYSE
MO
Altria
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20211130 00:11:26