»
»
»

Historique action Altria Group

Cotation du 18/04/2019 à 22h15 Altria Group -3,22% 54,370$
  • MO - US02209S1033
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Altria Group

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
18/04/2019 54,370 -3,22% 17 791 793 56,160 56,310 53,280
17/04/2019 56,180 -0,37% 5 845 113 56,750 56,760 56,070
16/04/2019 56,390 -0,97% 5 403 414 56,700 56,802 56,015
15/04/2019 56,940 +0,67% 4 666 186 56,680 57,110 56,513
12/04/2019 56,560 +1,04% 4 688 862 56,040 56,600 55,730
11/04/2019 55,980 +1,01% 5 245 743 55,640 56,040 55,510
10/04/2019 55,420 +0,56% 5 664 560 55,260 55,530 54,910
09/04/2019 55,110 -0,31% 5 996 117 55,140 55,590 54,850
08/04/2019 55,280 +0,93% 5 607 050 54,770 55,390 54,600
05/04/2019 54,770 +0,31% 7 743 042 54,500 54,910 54,020
04/04/2019 54,600 +1,15% 8 452 013 54,340 54,920 54,250
03/04/2019 53,980 -4,78% 18 078 243 55,730 56,320 53,430
02/04/2019 56,690 -1,80% 8 444 468 57,850 57,880 56,610
01/04/2019 57,730 +0,52% 6 781 171 57,380 57,770 56,860
29/03/2019 57,430 +1,29% 8 953 310 56,830 57,500 56,770
28/03/2019 56,700 +0,71% 8 714 229 56,320 57,230 56,310
27/03/2019 56,300 -1,28% 7 285 053 56,790 57,160 56,190
26/03/2019 57,030 +0,85% 6 448 695 56,850 57,280 56,730
25/03/2019 56,550 +1,13% 8 620 404 55,670 56,630 55,560
21/03/2019 56,930 +2,17% 10 411 936 55,510 57,200 55,510
57,880 Cours le plus haut sur la période, le mardi 2 avril 2019
53,280 Cours le plus bas sur la période, le jeudi 18 avril 2019

Partenaires de Boursier.com