»
»
»

Historique action Altria Group

Cotation du 19/11/2018 à 17h28 Altria Group -0,72% 56,370$
  • MO - US02209S1033
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Altria Group

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
16/11/2018 56,780 -0,87% 11 826 897 57,170 57,260 56,210
15/11/2018 57,280 -3,08% 13 850 364 58,770 58,830 57,150
14/11/2018 59,100 -1,50% 9 121 461 60,540 60,680 58,900
13/11/2018 60,000 -1,96% 11 635 853 61,150 61,490 59,630
12/11/2018 61,200 -3,50% 16 509 241 61,300 62,945 61,140
09/11/2018 63,420 -2,98% 14 979 794 65,459 66,040 62,670
08/11/2018 65,370 0,00% 5 659 851 65,129 65,630 65,061
07/11/2018 65,370 +0,77% 4 792 998 65,260 65,810 64,739
06/11/2018 64,870 +0,37% 6 778 542 64,349 64,980 64,099
05/11/2018 64,629 +1,51% 7 060 506 63,870 65,090 63,700
02/11/2018 63,670 0,00% 9 781 005 63,600 64,180 62,780
01/11/2018 63,670 -2,11% 8 861 562 64,700 65,239 63,155
31/10/2018 65,040 -1,26% 9 907 845 65,500 65,810 64,450
30/10/2018 65,870 +1,98% 11 640 520 64,910 66,000 64,640
29/10/2018 64,590 +2,38% 9 656 365 63,390 64,989 63,250
26/10/2018 63,090 -0,11% 9 739 508 63,890 64,140 62,370
25/10/2018 63,160 +1,36% 7 824 168 61,500 63,840 60,920
24/10/2018 62,310 +0,74% 6 546 456 62,030 63,091 61,810
23/10/2018 61,850 +0,88% 5 561 689 61,250 62,120 60,880
22/10/2018 61,310 -1,03% 4 550 030 61,950 62,480 61,215
66,040 Cours le plus haut sur la période, le vendredi 9 novembre 2018
56,210 Cours le plus bas sur la période, le vendredi 16 novembre 2018

Partenaires de Boursier.com