Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MO.US
50.99+0.25(+0.49%)(czas lokalny: 16.08.2024 10:56)Altria Group Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 51.25 | 51.36 | 50.63 | 50.80 | 5 754 029 | 0 |
14.08.2024 | 50.99 | 51.40 | 50.84 | 51.20 | 5 231 548 | 0 |
13.08.2024 | 50.34 | 51.15 | 50.34 | 50.94 | 6 649 125 | 0 |
12.08.2024 | 50.44 | 50.74 | 50.15 | 50.47 | 5 326 222 | 0 |
09.08.2024 | 50.36 | 50.66 | 50.26 | 50.43 | 5 396 715 | 0 |
08.08.2024 | 49.73 | 50.80 | 49.73 | 50.43 | 7 634 216 | 0 |
07.08.2024 | 49.58 | 50.68 | 49.54 | 50.46 | 9 651 236 | 0 |
06.08.2024 | 49.32 | 50.12 | 49.30 | 49.88 | 7 918 391 | 0 |
05.08.2024 | 50.15 | 50.77 | 49.01 | 49.60 | 14 228 290 | 0 |
02.08.2024 | 50.46 | 51.40 | 49.88 | 51.07 | 11 961 034 | 0 |
01.08.2024 | 49.61 | 50.04 | 49.40 | 50.02 | 9 718 940 | 0 |
31.07.2024 | 48.25 | 49.05 | 47.57 | 49.01 | 19 133 808 | 0 |
30.07.2024 | 50.29 | 50.85 | 50.27 | 50.55 | 8 654 102 | 0 |
29.07.2024 | 50.38 | 50.73 | 49.98 | 50.53 | 6 161 048 | 0 |
26.07.2024 | 49.80 | 50.47 | 49.55 | 50.43 | 6 968 164 | 0 |
25.07.2024 | 49.75 | 50.47 | 49.60 | 49.80 | 9 343 062 | 0 |
24.07.2024 | 49.19 | 49.54 | 48.71 | 49.42 | 8 771 694 | 0 |
23.07.2024 | 49.50 | 49.73 | 49.00 | 49.12 | 6 916 449 | 0 |
22.07.2024 | 49.44 | 49.56 | 49.04 | 49.40 | 5 072 921 | 0 |
19.07.2024 | 49.61 | 49.64 | 49.27 | 49.45 | 5 746 158 | 0 |
18.07.2024 | 49.05 | 49.92 | 48.94 | 49.33 | 6 784 071 | 0 |
17.07.2024 | 48.13 | 49.47 | 48.13 | 49.39 | 10 026 665 | 0 |
16.07.2024 | 47.85 | 48.18 | 47.66 | 48.03 | 6 195 698 | 0 |
15.07.2024 | 47.80 | 48.06 | 47.53 | 47.72 | 8 631 052 | 0 |
12.07.2024 | 47.20 | 47.83 | 47.11 | 47.73 | 7 316 966 | 0 |
11.07.2024 | 46.76 | 47.13 | 46.60 | 47.08 | 7 354 872 | 0 |
10.07.2024 | 47.00 | 47.21 | 46.54 | 46.93 | 9 547 232 | 0 |
09.07.2024 | 46.06 | 46.99 | 46.02 | 46.70 | 9 380 477 | 0 |
08.07.2024 | 46.10 | 46.37 | 45.87 | 46.02 | 5 316 105 | 0 |
05.07.2024 | 45.89 | 46.10 | 45.76 | 46.10 | 6 486 352 | 0 |
03.07.2024 | 46.09 | 46.14 | 45.73 | 45.95 | 3 663 821 | 0 |
02.07.2024 | 46.00 | 46.14 | 45.76 | 46.05 | 5 458 712 | 0 |
01.07.2024 | 45.90 | 46.41 | 45.75 | 46.03 | 7 066 525 | 0 |
28.06.2024 | 45.49 | 45.62 | 45.27 | 45.55 | 11 760 029 | 0 |
27.06.2024 | 46.32 | 46.40 | 45.17 | 45.46 | 8 617 528 | 0 |
26.06.2024 | 46.20 | 46.56 | 46.18 | 46.36 | 7 374 995 | 0 |
25.06.2024 | 46.46 | 46.59 | 46.27 | 46.42 | 9 572 956 | 0 |
24.06.2024 | 46.00 | 46.59 | 45.85 | 46.45 | 10 162 950 | 0 |
21.06.2024 | 45.65 | 45.99 | 45.45 | 45.74 | 28 846 004 | 0 |
20.06.2024 | 44.65 | 45.55 | 44.53 | 45.43 | 8 951 683 | 0 |
18.06.2024 | 44.67 | 44.80 | 44.80 | 44.80 | 16 402 593 | 0 |
17.06.2024 | 44.22 | 44.72 | 43.92 | 44.70 | 8 274 794 | 0 |
14.06.2024 | 44.49 | 44.55 | 43.83 | 44.32 | 10 642 917 | 0 |
13.06.2024 | 45.85 | 46.07 | 45.53 | 45.75 | 8 796 290 | 0 |
12.06.2024 | 46.54 | 46.60 | 45.71 | 45.87 | 9 845 513 | 0 |
11.06.2024 | 46.46 | 46.59 | 46.21 | 46.40 | 9 601 011 | 0 |
10.06.2024 | 46.60 | 46.79 | 46.24 | 46.49 | 7 909 429 | 0 |
07.06.2024 | 46.69 | 46.99 | 46.58 | 46.70 | 6 422 503 | 0 |
06.06.2024 | 46.67 | 47.19 | 46.58 | 46.69 | 9 315 128 | 0 |
05.06.2024 | 46.78 | 46.78 | 46.38 | 46.67 | 6 630 395 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus