Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Altria Group Inc | MOOO34 | Brasilien | Depository Receipt |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
227,71 | 227,04 | 227,71 | 227,04 | 224,18 |
MOOO34 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 220,66 | 227,71 | 220,66 | 224,16 | 186 | 6,38 | 2,89% |
1 Monat | 218,00 | 227,71 | 206,02 | 219,26 | 111 | 9,04 | 4,15% |
3 Monate | 201,80 | 227,71 | 195,30 | 218,31 | 83 | 25,24 | 12,51% |
6 Monate | 198,00 | 227,71 | 190,00 | 210,26 | 82 | 29,04 | 14,67% |
1 Jahr | 236,40 | 237,15 | 190,00 | 212,39 | 92 | -9,36 | -3,96% |
3 Jahre | 250,00 | 292,20 | 190,00 | 244,05 | 266 | -22,96 | -9,18% |
5 Jahre | 194,33 | 306,64 | 164,80 | 231,90 | 374 | 32,71 | 16,83% |
MOOO34 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 227,04 | 2,86 | 1,28% | 227,71 | 227,71 | 227,04 | 1.000 |
29 Apr 2024 | 224,18 | 2,18 | 0,98% | 223,30 | 224,84 | 222,31 | 732 |
26 Apr 2024 | 222,00 | -2,05 | -0,91% | 224,62 | 224,62 | 222,00 | 3 |
25 Apr 2024 | 224,05 | 2,29 | 1,03% | 224,05 | 224,05 | 224,05 | 3 |
24 Apr 2024 | 221,76 | 1,10 | 0,50% | 220,66 | 221,76 | 220,66 | 4 |
23 Apr 2024 | 220,66 | 0,00 | 0,00% | 220,66 | 220,66 | 220,66 | 0 |
22 Apr 2024 | 220,66 | 2,20 | 1,01% | 219,78 | 220,66 | 219,78 | 32 |
19 Apr 2024 | 218,46 | 5,73 | 2,69% | 218,46 | 218,46 | 218,46 | 14 |
18 Apr 2024 | 212,73 | 0,00 | 0,00% | 212,73 | 212,73 | 212,73 | 0 |
17 Apr 2024 | 212,73 | 0,00 | 0,00% | 212,73 | 212,73 | 212,73 | 0 |
16 Apr 2024 | 212,73 | 0,00 | 0,00% | 212,73 | 212,73 | 212,73 | 0 |
15 Apr 2024 | 212,73 | 1,47 | 0,70% | 212,73 | 212,73 | 212,73 | 12 |
12 Apr 2024 | 211,26 | -0,02 | -0,01% | 212,00 | 212,00 | 211,26 | 39 |
11 Apr 2024 | 211,28 | 5,26 | 2,55% | 210,00 | 211,28 | 210,00 | 2 |
10 Apr 2024 | 206,02 | -4,19 | -1,99% | 206,02 | 206,02 | 206,02 | 1 |
09 Apr 2024 | 210,21 | -1,47 | -0,69% | 211,68 | 211,68 | 210,21 | 4 |
08 Apr 2024 | 211,68 | 1,28 | 0,61% | 211,68 | 211,68 | 211,68 | 10 |
05 Apr 2024 | 210,40 | 0,00 | 0,00% | 210,40 | 210,40 | 210,40 | 5 |
04 Apr 2024 | 210,40 | -5,49 | -2,54% | 210,40 | 210,40 | 210,40 | 6 |
03 Apr 2024 | 215,89 | -2,11 | -0,97% | 218,24 | 218,24 | 215,89 | 901 |
02 Apr 2024 | 218,00 | -1,12 | -0,51% | 218,00 | 218,00 | 218,00 | 1 |