ALTRIA GROUP INC (MO) - hodnoty kurzu po týdnech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
30.11.2018 | 55.91 | 56.12 | 54.54 | 54.83 | +2.06% | 13 911 300 | ||
23.11.2018 | 54.49 | 54.79 | 53.44 | 53.72 | -5.39% | 4 674 300 | ||
16.11.2018 | 57.17 | 57.26 | 56.21 | 56.78 | -10.47% | 11 827 900 | ||
9.11.2018 | 65.46 | 66.04 | 62.67 | 63.42 | -0.40% | 14 986 300 | ||
2.11.2018 | 63.60 | 64.18 | 62.78 | 63.67 | +0.91% | 9 939 600 | ||
26.10.2018 | 63.89 | 64.14 | 62.37 | 63.09 | +1.84% | 9 740 100 | ||
19.10.2018 | 60.96 | 62.10 | 60.96 | 61.95 | +3.14% | 5 398 300 | ||
12.10.2018 | 60.32 | 60.61 | 59.50 | 60.06 | -3.24% | 10 604 200 | ||
5.10.2018 | 61.75 | 62.23 | 61.45 | 62.07 | +2.91% | 7 176 800 | ||
28.9.2018 | 60.84 | 60.96 | 60.27 | 60.31 | -3.59% | 6 649 100 | ||
21.9.2018 | 62.45 | 62.65 | 62.15 | 62.55 | +0.77% | 9 754 300 | ||
14.9.2018 | 61.64 | 62.15 | 60.70 | 62.07 | +1.87% | 7 372 500 | ||
7.9.2018 | 60.51 | 61.06 | 60.41 | 60.93 | +4.11% | 7 558 900 | ||
31.8.2018 | 58.55 | 59.02 | 58.35 | 58.52 | -0.45% | 4 278 000 | ||
24.8.2018 | 59.25 | 59.37 | 58.55 | 58.78 | -3.64% | 7 705 000 | ||
17.8.2018 | 60.92 | 61.32 | 60.79 | 61.00 | +3.30% | 5 438 300 | ||
10.8.2018 | 59.21 | 59.45 | 58.86 | 59.05 | -1.14% | 4 284 200 | ||
3.8.2018 | 58.88 | 59.99 | 58.83 | 59.73 | +3.16% | 6 341 800 | ||
27.7.2018 | 56.36 | 58.17 | 56.08 | 57.90 | +0.45% | 12 220 200 | ||
20.7.2018 | 56.77 | 57.86 | 56.76 | 57.64 | -1.48% | 6 533 900 | ||
13.7.2018 | 58.06 | 58.72 | 58.02 | 58.50 | +0.36% | 5 428 200 | ||
6.7.2018 | 57.75 | 58.56 | 57.64 | 58.29 | +2.64% | 8 720 100 | ||
29.6.2018 | 57.36 | 57.45 | 56.75 | 56.79 | -0.41% | 6 602 900 | ||
22.6.2018 | 56.79 | 57.28 | 56.74 | 57.02 | -1.34% | 7 354 700 | ||
15.6.2018 | 56.51 | 57.81 | 56.51 | 57.79 | +0.13% | 11 512 100 | ||
8.6.2018 | 56.73 | 57.72 | 56.70 | 57.71 | +3.57% | 6 839 800 | ||
1.6.2018 | 55.91 | 56.11 | 55.59 | 55.72 | +0.16% | 4 696 500 | ||
25.5.2018 | 55.87 | 56.15 | 55.45 | 55.63 | +0.16% | 5 333 000 | ||
18.5.2018 | 55.34 | 55.88 | 55.05 | 55.54 | +0.63% | 8 572 400 | ||
11.5.2018 | 55.87 | 56.33 | 55.07 | 55.19 | -1.91% | 10 885 300 | ||
4.5.2018 | 56.15 | 56.77 | 56.15 | 56.26 | +0.23% | 6 661 300 | ||
27.4.2018 | 54.70 | 56.29 | 54.69 | 56.13 | -1.93% | 10 368 400 | ||
20.4.2018 | 57.63 | 57.82 | 56.57 | 57.23 | -10.51% | 13 541 900 | ||
13.4.2018 | 63.84 | 64.19 | 63.45 | 63.95 | +2.61% | 4 263 300 | ||
29.3.2018 | 62.60 | 63.15 | 62.16 | 62.32 | +5.14% | 5 888 300 | ||
23.3.2018 | 60.67 | 60.75 | 59.07 | 59.27 | -6.21% | 7 997 200 | ||
16.3.2018 | 63.90 | 64.30 | 63.06 | 63.19 | -3.75% | 13 398 100 | ||
9.3.2018 | 65.71 | 65.79 | 65.13 | 65.65 | +4.95% | 6 775 900 | ||
2.3.2018 | 62.31 | 63.10 | 62.11 | 62.55 | -3.16% | 14 796 300 | ||
23.2.2018 | 63.72 | 64.63 | 63.53 | 64.59 | -1.33% | 5 632 500 | ||
16.2.2018 | 65.35 | 66.05 | 64.85 | 65.46 | +2.23% | 6 202 700 | ||
9.2.2018 | 64.53 | 64.68 | 62.83 | 64.03 | -7.74% | 10 713 100 | ||
2.2.2018 | 69.90 | 70.66 | 69.16 | 69.40 | -2.29% | 8 652 400 | ||
26.1.2018 | 70.04 | 71.24 | 69.99 | 71.02 | -0.15% | 6 819 100 | ||
19.1.2018 | 70.84 | 71.68 | 70.63 | 71.12 | +2.16% | 8 714 000 | ||
12.1.2018 | 70.21 | 70.46 | 69.53 | 69.61 | -1.13% | 7 413 600 | ||
5.1.2018 | 70.33 | 70.55 | 69.86 | 70.40 | -1.42% | 6 383 400 | ||
29.12.2017 | 71.29 | 72.15 | 71.12 | 71.41 | -1.02% | 5 504 400 | ||
22.12.2017 | 72.01 | 72.27 | 71.77 | 72.14 | +0.83% | 4 807 600 | ||
8.12.2017 | 71.41 | 71.55 | 71.04 | 71.54 | +4.31% | 5 270 200 | ||
1.12.2017 | 67.96 | 68.65 | 66.78 | 68.58 | +4.73% | 8 049 500 | ||
24.11.2017 | 65.60 | 65.60 | 65.04 | 65.48 | -1.42% | 2 075 600 | ||
17.11.2017 | 65.53 | 66.50 | 65.29 | 66.42 | +2.15% | 6 926 800 | ||
10.11.2017 | 64.29 | 65.26 | 64.29 | 65.02 | +1.73% | 4 998 200 | ||
3.11.2017 | 64.03 | 64.30 | 63.63 | 63.91 | -1.56% | 7 290 200 | ||
27.10.2017 | 65.55 | 65.77 | 64.76 | 64.92 | -0.13% | 6 473 800 | ||
20.10.2017 | 64.49 | 65.14 | 64.48 | 65.00 | -0.08% | 6 430 300 | ||
13.10.2017 | 65.58 | 65.90 | 64.92 | 65.05 | +3.99% | 6 437 200 | ||
6.10.2017 | 63.69 | 63.78 | 62.32 | 62.55 | -1.38% | 9 563 300 | ||
29.9.2017 | 64.19 | 64.27 | 63.29 | 63.42 | +1.48% | 7 758 900 | ||
|
K tématu zatím nejsou žádné komentáře!
Graf ALTRIA GROUP INC
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
‹‹ Prvních 60 ‹‹ Prvních 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
David Matulay, InvestingFox
Výkyvy akcií čipů: Broadcom a Intel pod tlakem, NVIDIA také zaostává za očekáváním
David Varga, Fintokei
Ve Fintokei jsme vyplatili už přes 100 mil. korun - zde je příběh jednoho z našich obchodníků
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
České zemědělství vykazuje slušnou ziskovost. Krizová léta byla dokonce rekordní
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu