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] | ||
---|---|---|---|---|---|---|---|---|
3.6.2022 | 54.05 | 54.37 | 53.67 | 53.82 | -1.13% | 4 785 100 | ||
27.5.2022 | 54.62 | 54.76 | 54.11 | 54.43 | +6.53% | 7 356 700 | ||
20.5.2022 | 51.38 | 51.80 | 50.60 | 51.09 | -3.68% | 16 223 600 | ||
13.5.2022 | 52.46 | 53.10 | 52.29 | 53.04 | -6.25% | 8 144 600 | ||
6.5.2022 | 55.69 | 56.75 | 55.59 | 56.57 | +1.79% | 11 512 300 | ||
29.4.2022 | 55.95 | 56.99 | 55.53 | 55.57 | +0.07% | 10 862 800 | ||
22.4.2022 | 56.50 | 56.65 | 55.47 | 55.53 | +1.00% | 8 469 900 | ||
14.4.2022 | 54.73 | 55.26 | 54.65 | 54.98 | +1.60% | 12 214 100 | ||
8.4.2022 | 53.75 | 54.37 | 53.64 | 54.11 | +2.65% | 7 424 500 | ||
1.4.2022 | 52.56 | 52.79 | 52.14 | 52.71 | -1.70% | 5 420 400 | ||
25.3.2022 | 52.75 | 53.64 | 52.71 | 53.62 | +3.75% | 7 636 000 | ||
18.3.2022 | 51.96 | 52.08 | 51.35 | 51.68 | +2.37% | 25 045 000 | ||
11.3.2022 | 51.08 | 51.55 | 50.41 | 50.48 | -5.63% | 9 435 200 | ||
4.3.2022 | 52.03 | 53.55 | 52.00 | 53.49 | +3.90% | 8 947 400 | ||
25.2.2022 | 50.09 | 51.98 | 50.06 | 51.48 | -0.51% | 11 780 700 | ||
18.2.2022 | 51.35 | 52.17 | 51.26 | 51.74 | +2.71% | 11 325 200 | ||
11.2.2022 | 50.22 | 50.72 | 50.13 | 50.37 | +0.35% | 6 836 800 | ||
4.2.2022 | 50.23 | 50.72 | 49.89 | 50.19 | -0.58% | 6 886 800 | ||
28.1.2022 | 49.95 | 50.51 | 49.39 | 50.48 | +0.31% | 7 551 400 | ||
21.1.2022 | 50.47 | 50.98 | 50.09 | 50.32 | -0.97% | 8 908 700 | ||
14.1.2022 | 50.37 | 50.91 | 50.09 | 50.81 | +2.08% | 10 421 500 | ||
7.1.2022 | 49.20 | 50.00 | 49.10 | 49.77 | +5.02% | 8 098 600 | ||
31.12.2021 | 47.27 | 47.44 | 47.05 | 47.39 | +1.47% | 5 440 200 | ||
23.12.2021 | 46.80 | 47.15 | 46.61 | 46.70 | -3.22% | 7 530 600 | ||
17.12.2021 | 47.34 | 48.84 | 47.05 | 48.25 | +7.00% | 26 676 200 | ||
10.12.2021 | 45.00 | 45.32 | 44.80 | 45.09 | +2.66% | 6 358 500 | ||
3.12.2021 | 43.53 | 43.95 | 43.26 | 43.92 | +0.41% | 8 629 000 | ||
26.11.2021 | 43.63 | 43.84 | 43.27 | 43.74 | +0.78% | 4 999 100 | ||
19.11.2021 | 43.90 | 43.92 | 43.32 | 43.40 | -3.39% | 10 553 200 | ||
12.11.2021 | 45.09 | 45.33 | 44.87 | 44.92 | -0.62% | 5 075 700 | ||
5.11.2021 | 44.91 | 45.29 | 44.90 | 45.20 | +2.47% | 5 872 900 | ||
29.10.2021 | 44.29 | 44.66 | 44.10 | 44.11 | -8.53% | 13 384 500 | ||
22.10.2021 | 48.50 | 48.61 | 48.21 | 48.22 | -0.99% | 9 353 600 | ||
15.10.2021 | 48.92 | 49.00 | 48.57 | 48.70 | +4.21% | 5 944 000 | ||
8.10.2021 | 46.60 | 46.97 | 46.50 | 46.73 | +1.89% | 4 341 600 | ||
1.10.2021 | 45.47 | 46.09 | 44.89 | 45.86 | -5.37% | 11 793 700 | ||
24.9.2021 | 48.70 | 49.05 | 48.45 | 48.46 | -0.31% | 4 396 900 | ||
17.9.2021 | 48.65 | 48.96 | 48.51 | 48.61 | -3.94% | 11 339 600 | ||
10.9.2021 | 50.82 | 50.96 | 50.45 | 50.60 | -0.73% | 6 129 800 | ||
3.9.2021 | 50.91 | 51.00 | 50.56 | 50.97 | +2.90% | 4 172 300 | ||
27.8.2021 | 49.06 | 49.70 | 49.01 | 49.53 | +2.18% | 5 911 500 | ||
20.8.2021 | 48.25 | 48.69 | 48.01 | 48.47 | -0.27% | 3 892 800 | ||
13.8.2021 | 48.26 | 48.73 | 48.14 | 48.60 | +2.63% | 4 956 500 | ||
6.8.2021 | 47.48 | 47.58 | 47.20 | 47.35 | -1.44% | 4 621 800 | ||
30.7.2021 | 48.49 | 48.67 | 47.67 | 48.04 | +1.15% | 7 104 800 | ||
23.7.2021 | 47.22 | 47.54 | 47.09 | 47.49 | +0.38% | 4 440 400 | ||
16.7.2021 | 47.71 | 47.99 | 47.17 | 47.31 | -0.19% | 10 172 000 | ||
9.7.2021 | 47.25 | 47.91 | 47.00 | 47.40 | -0.28% | 10 042 400 | ||
2.7.2021 | 47.83 | 47.86 | 47.40 | 47.53 | -0.19% | 5 514 500 | ||
25.6.2021 | 47.38 | 47.64 | 47.30 | 47.62 | +2.82% | 9 929 500 | ||
18.6.2021 | 46.52 | 46.63 | 45.94 | 46.31 | -6.94% | 24 095 400 | ||
11.6.2021 | 50.25 | 50.36 | 49.33 | 49.76 | -0.03% | 14 453 600 | ||
4.6.2021 | 49.95 | 50.08 | 49.57 | 49.77 | +1.11% | 6 496 300 | ||
28.5.2021 | 49.30 | 49.71 | 49.17 | 49.22 | -1.56% | 7 507 100 | ||
21.5.2021 | 50.19 | 50.41 | 49.82 | 50.00 | -0.56% | 5 828 000 | ||
14.5.2021 | 50.37 | 50.76 | 50.23 | 50.28 | +0.66% | 6 545 400 | ||
7.5.2021 | 49.29 | 50.08 | 49.18 | 49.95 | +4.60% | 6 802 100 | ||
30.4.2021 | 47.24 | 47.78 | 46.83 | 47.75 | +0.75% | 11 634 900 | ||
23.4.2021 | 46.48 | 47.51 | 46.45 | 47.39 | -9.41% | 9 045 100 | ||
16.4.2021 | 51.93 | 52.38 | 51.73 | 52.31 | +1.59% | 16 476 700 | ||
|
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
Tesla představila vlastní autonomní taxi. Je projekt od AI společnosti podhodnocený?
David Varga, Fintokei
Otázka návykovosti prop tradingu a jak se s ní ve Fintokei vypořádáváme
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česká ekonomika získává dynamiku. Táhne ji hlavně spotřeba domácností
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu