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] | ||
---|---|---|---|---|---|---|---|---|
27.5.2016 | 64.06 | 64.27 | 63.67 | 63.96 | +1.58% | 3 255 700 | ||
20.5.2016 | 63.59 | 63.70 | 62.76 | 62.96 | -2.51% | 4 815 400 | ||
13.5.2016 | 64.70 | 65.53 | 64.37 | 64.58 | +2.62% | 5 643 500 | ||
6.5.2016 | 62.72 | 63.21 | 62.66 | 62.93 | +0.35% | 7 225 400 | ||
29.4.2016 | 62.28 | 63.13 | 62.25 | 62.71 | +3.61% | 6 470 300 | ||
22.4.2016 | 60.24 | 60.56 | 59.48 | 60.52 | -1.89% | 6 978 100 | ||
15.4.2016 | 61.71 | 61.75 | 60.85 | 61.68 | -3.33% | 6 738 700 | ||
8.4.2016 | 63.42 | 63.96 | 63.42 | 63.80 | +1.17% | 5 044 800 | ||
1.4.2016 | 62.35 | 63.15 | 62.11 | 63.06 | +3.58% | 5 833 100 | ||
24.3.2016 | 60.81 | 61.29 | 60.51 | 60.88 | -1.08% | 5 652 700 | ||
18.3.2016 | 62.39 | 62.44 | 61.39 | 61.54 | -0.76% | 16 636 600 | ||
11.3.2016 | 62.80 | 62.86 | 61.74 | 62.01 | -1.55% | 7 469 800 | ||
4.3.2016 | 62.15 | 63.07 | 61.88 | 62.98 | +2.33% | 5 930 900 | ||
26.2.2016 | 62.53 | 62.53 | 61.28 | 61.54 | +1.61% | 5 543 600 | ||
19.2.2016 | 60.62 | 60.93 | 60.03 | 60.56 | +0.98% | 4 982 300 | ||
12.2.2016 | 60.33 | 60.64 | 59.51 | 59.97 | +0.28% | 6 719 700 | ||
5.2.2016 | 59.80 | 60.00 | 58.84 | 59.80 | -2.15% | 7 506 300 | ||
29.1.2016 | 60.22 | 61.18 | 60.02 | 61.11 | +4.85% | 10 240 000 | ||
22.1.2016 | 58.15 | 58.41 | 57.52 | 58.28 | +1.88% | 6 449 300 | ||
15.1.2016 | 57.05 | 58.15 | 56.83 | 57.20 | -1.79% | 9 785 800 | ||
8.1.2016 | 58.30 | 59.23 | 58.03 | 58.24 | +0.05% | 7 059 500 | ||
31.12.2015 | 58.51 | 58.70 | 58.10 | 58.21 | -0.14% | 3 652 200 | ||
24.12.2015 | 58.32 | 58.58 | 58.25 | 58.29 | +2.03% | 1 785 200 | ||
18.12.2015 | 58.13 | 58.19 | 57.11 | 57.13 | +1.18% | 11 698 500 | ||
11.12.2015 | 56.72 | 57.09 | 56.24 | 56.46 | -3.51% | 5 310 900 | ||
4.12.2015 | 57.46 | 58.57 | 57.43 | 58.51 | +1.31% | 7 450 900 | ||
27.11.2015 | 57.59 | 58.03 | 57.50 | 57.75 | +1.08% | 1 767 900 | ||
20.11.2015 | 57.55 | 58.38 | 57.08 | 57.13 | +1.51% | 6 329 000 | ||
13.11.2015 | 56.76 | 57.04 | 56.26 | 56.28 | -1.42% | 4 651 700 | ||
6.11.2015 | 57.75 | 57.79 | 56.35 | 57.09 | -5.59% | 7 996 300 | ||
30.10.2015 | 61.20 | 61.30 | 60.45 | 60.47 | -0.96% | 6 882 500 | ||
23.10.2015 | 61.51 | 61.58 | 60.22 | 61.05 | +3.96% | 8 025 000 | ||
16.10.2015 | 58.27 | 59.12 | 58.05 | 58.72 | +3.36% | 9 116 200 | ||
9.10.2015 | 56.60 | 57.50 | 56.50 | 56.81 | +3.55% | 8 383 100 | ||
2.10.2015 | 53.82 | 54.87 | 53.68 | 54.86 | +0.12% | 5 000 000 | ||
25.9.2015 | 54.77 | 55.36 | 54.59 | 54.79 | +1.36% | 5 656 800 | ||
18.9.2015 | 54.00 | 55.24 | 53.88 | 54.05 | +2.77% | 12 866 900 | ||
11.9.2015 | 52.69 | 53.12 | 52.20 | 52.59 | +0.40% | 5 373 400 | ||
4.9.2015 | 53.00 | 53.08 | 52.14 | 52.38 | -3.31% | 7 089 600 | ||
28.8.2015 | 53.70 | 54.30 | 53.64 | 54.17 | +0.42% | 7 450 100 | ||
21.8.2015 | 54.22 | 54.99 | 53.90 | 53.94 | -3.27% | 10 551 300 | ||
14.8.2015 | 55.57 | 55.79 | 55.27 | 55.76 | +0.48% | 4 105 000 | ||
7.8.2015 | 55.50 | 55.66 | 55.07 | 55.49 | +2.04% | 5 507 700 | ||
31.7.2015 | 54.55 | 54.59 | 54.26 | 54.38 | +1.09% | 4 843 900 | ||
24.7.2015 | 53.77 | 53.97 | 53.61 | 53.79 | +1.07% | 5 441 200 | ||
17.7.2015 | 52.77 | 53.34 | 52.52 | 53.22 | +3.72% | 7 806 000 | ||
10.7.2015 | 51.48 | 51.78 | 51.23 | 51.31 | +4.73% | 7 263 100 | ||
2.7.2015 | 49.28 | 49.45 | 48.70 | 48.99 | -1.00% | 4 575 100 | ||
26.6.2015 | 49.29 | 49.67 | 49.17 | 49.48 | +0.32% | 7 631 700 | ||
19.6.2015 | 49.29 | 49.64 | 49.23 | 49.32 | +2.66% | 8 188 700 | ||
12.6.2015 | 48.26 | 48.30 | 47.31 | 48.04 | -0.36% | 8 740 600 | ||
5.6.2015 | 49.71 | 49.71 | 48.10 | 48.21 | -5.84% | 10 415 100 | ||
29.5.2015 | 51.45 | 51.73 | 51.12 | 51.20 | -0.06% | 7 490 800 | ||
22.5.2015 | 51.50 | 51.57 | 51.20 | 51.23 | -3.02% | 4 141 800 | ||
15.5.2015 | 52.56 | 52.88 | 52.56 | 52.82 | +1.24% | 5 023 000 | ||
8.5.2015 | 51.61 | 52.44 | 51.53 | 52.17 | +2.98% | 5 545 500 | ||
1.5.2015 | 50.12 | 50.67 | 50.11 | 50.66 | -2.71% | 5 958 300 | ||
24.4.2015 | 52.51 | 52.64 | 52.04 | 52.07 | +0.61% | 4 911 100 | ||
17.4.2015 | 51.93 | 52.08 | 51.65 | 51.75 | -1.45% | 7 499 300 | ||
10.4.2015 | 52.15 | 52.99 | 52.01 | 52.51 | +2.57% | 6 442 200 | ||
|
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 Varga, Fintokei
StartTrader od Fintokei - nejlehčí tradingová výzva na trhu?
Tomáš Cverna, XTB
Komerční banka čeká zpomalení úvěrování, výsledky za 2Q pod odhady
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Matulay, InvestingFox
Tesla a její úskalí: Akcie se propadly, celý technologický sektor čelí problémům
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB