Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MO.US
46.25+0.81(+1.78%)(czas lokalny: 31.05.2024 16:00)Altria Group Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 45.40 | 46.33 | 45.32 | 46.25 | 13 883 001 | 0 |
30.05.2024 | 45.32 | 45.59 | 45.24 | 45.44 | 6 576 132 | 0 |
29.05.2024 | 45.30 | 45.35 | 45.04 | 45.15 | 6 419 108 | 0 |
28.05.2024 | 45.31 | 45.63 | 45.21 | 45.48 | 7 573 301 | 0 |
24.05.2024 | 45.84 | 45.49 | 45.49 | 45.49 | 4 727 695 | 0 |
23.05.2024 | 46.10 | 46.10 | 45.51 | 45.64 | 10 232 105 | 0 |
22.05.2024 | 46.14 | 46.60 | 46.11 | 46.32 | 12 242 393 | 0 |
21.05.2024 | 46.01 | 46.44 | 45.94 | 46.33 | 8 585 829 | 0 |
20.05.2024 | 46.11 | 46.25 | 45.77 | 45.90 | 8 072 082 | 0 |
17.05.2024 | 46.05 | 46.25 | 45.92 | 46.08 | 9 230 631 | 0 |
16.05.2024 | 45.95 | 46.22 | 45.90 | 45.95 | 9 118 531 | 0 |
15.05.2024 | 45.60 | 45.95 | 45.59 | 45.85 | 9 321 842 | 0 |
14.05.2024 | 45.04 | 45.55 | 45.05 | 45.50 | 9 305 384 | 0 |
13.05.2024 | 44.90 | 45.37 | 44.90 | 45.04 | 8 220 553 | 0 |
10.05.2024 | 44.80 | 45.03 | 44.74 | 44.90 | 11 316 809 | 0 |
09.05.2024 | 44.39 | 44.77 | 44.27 | 44.71 | 7 968 619 | 0 |
08.05.2024 | 43.90 | 44.40 | 43.90 | 44.29 | 9 893 427 | 0 |
07.05.2024 | 43.60 | 44.00 | 43.58 | 43.85 | 11 036 270 | 0 |
06.05.2024 | 43.69 | 43.83 | 43.44 | 43.49 | 9 026 292 | 0 |
03.05.2024 | 44.00 | 44.12 | 43.37 | 43.59 | 11 199 143 | 0 |
02.05.2024 | 44.00 | 44.21 | 43.83 | 43.98 | 9 048 642 | 0 |
01.05.2024 | 43.70 | 44.17 | 43.69 | 43.82 | 7 359 535 | 0 |
30.04.2024 | 44.03 | 44.14 | 43.63 | 43.81 | 11 555 710 | 0 |
29.04.2024 | 43.40 | 43.84 | 43.37 | 43.82 | 8 627 168 | 0 |
26.04.2024 | 43.43 | 43.94 | 43.19 | 43.38 | 13 792 321 | 0 |
25.04.2024 | 43.25 | 43.65 | 42.76 | 43.54 | 14 208 122 | 0 |
24.04.2024 | 42.67 | 43.05 | 42.40 | 42.92 | 12 427 133 | 0 |
23.04.2024 | 42.60 | 43.04 | 42.52 | 42.87 | 16 824 848 | 0 |
22.04.2024 | 42.24 | 42.72 | 42.02 | 42.57 | 10 770 010 | 0 |
19.04.2024 | 41.39 | 42.27 | 41.39 | 42.09 | 18 781 312 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus