Altria Group Rg
MO
USD
BÖRSE:
NYX
Offen
 
...
Preis in der späteren Zeit von 15 minuten
Letzter Kurs
22.10.2024 - 13:52:07
Geld
22.10.2024 - 13:52:05
Geld
Volumen 		Brief
22.10.2024 - 13:52:05
Brief
Volumen
49.76
+0.70 ( +1.43% )
49.76
100
49.77
800
Mehr Informationen
Analyse von TheScreener
18.10.2024
Einschätzung Eher positiv  
Interesse Sehr mässig  
Sensibilität Tief  

Historische Daten

Datum Volumen Preis
10/22/2024 13:52 1 49.76
10/22/2024 13:52 6 49.7452
10/22/2024 13:52 3 49.765
10/22/2024 13:52 120 49.7373
10/22/2024 13:52 100 49.7452
10/22/2024 13:52 1 49.743
10/22/2024 13:52 20 49.76
10/22/2024 13:52 5 49.7487
10/22/2024 13:51 2 49.76
10/22/2024 13:51 1 49.7602
10/22/2024 13:51 5 49.7631
10/22/2024 13:51 2 49.77
10/22/2024 13:51 150 49.7634
10/22/2024 13:51 1 49.765
10/22/2024 13:51 100 49.7625
10/22/2024 13:51 21 49.76
10/22/2024 13:51 100 49.7371
10/22/2024 13:51 100 49.765
10/22/2024 13:51 1 49.765
10/22/2024 13:51 2 49.77
10/22/2024 13:51 2 49.765
10/22/2024 13:51 2 49.77
10/22/2024 13:51 2 49.765
10/22/2024 13:51 1 49.77
10/22/2024 13:51 29 49.765
10/22/2024 13:51 15 49.765
10/22/2024 13:51 16 49.765
10/22/2024 13:51 100 49.765
10/22/2024 13:51 3 49.7412
10/22/2024 13:51 10 49.7699
10/22/2024 13:51 51 49.765
10/22/2024 13:51 100 49.765
10/22/2024 13:51 1000 49.765
10/22/2024 13:51 4 49.765
10/22/2024 13:51 100 49.7341
10/22/2024 13:51 40 49.762
10/22/2024 13:51 5 49.766
10/22/2024 13:51 43 49.765
10/22/2024 13:51 2 49.76
10/22/2024 13:51 7 49.76
10/22/2024 13:51 100 49.76
10/22/2024 13:51 91 49.76
10/22/2024 13:51 10 49.76
10/22/2024 13:51 11 49.76
10/22/2024 13:51 109 49.76
10/22/2024 13:51 105 49.76
10/22/2024 13:51 5 49.76
10/22/2024 13:51 7 49.755
10/22/2024 13:51 6 49.76
10/22/2024 13:51 100 49.76
10/22/2024 13:51 5 49.76
10/22/2024 13:51 1 49.76
10/22/2024 13:51 10 49.755
10/22/2024 13:51 215 49.755
10/22/2024 13:51 1 49.76
10/22/2024 13:51 2 49.755
10/22/2024 13:51 100 49.755
10/22/2024 13:51 5 49.76
10/22/2024 13:51 5 49.76
10/22/2024 13:51 13 49.75
10/22/2024 13:51 9 49.75
10/22/2024 13:51 11 49.75
10/22/2024 13:51 5 49.75
10/22/2024 13:51 1 49.75
10/22/2024 13:51 13 49.75
10/22/2024 13:51 1 49.75
10/22/2024 13:51 44 49.75
10/22/2024 13:51 25 49.75
10/22/2024 13:51 55 49.75
10/22/2024 13:51 55 49.75
10/22/2024 13:51 10 49.75
10/22/2024 13:51 10 49.746
10/22/2024 13:51 135 49.75
10/22/2024 13:51 200 49.749
10/22/2024 13:51 10 49.745
10/22/2024 13:51 1 49.7327
10/22/2024 13:51 9 49.7327
10/22/2024 13:51 1300 49.74
10/22/2024 13:51 21 49.7458
10/22/2024 13:51 20 49.745
10/22/2024 13:51 42 49.745
10/22/2024 13:51 7 49.745
10/22/2024 13:51 44 49.74
10/22/2024 13:51 10 49.74
10/22/2024 13:51 21 49.74
10/22/2024 13:51 18 49.74
10/22/2024 13:51 10 49.74
10/22/2024 13:51 28 49.74
10/22/2024 13:51 72 49.74
10/22/2024 13:51 42 49.74
10/22/2024 13:51 28 49.74
10/22/2024 13:51 11 49.74
10/22/2024 13:51 10 49.74
10/22/2024 13:51 1 49.74
10/22/2024 13:51 300 49.74
10/22/2024 13:51 5 49.74
10/22/2024 13:51 50 49.74
10/22/2024 13:51 21 49.74
10/22/2024 13:51 100 49.735
10/22/2024 13:51 100 49.735
10/22/2024 13:51 100 49.735
10/22/2024 13:51 100 49.735
10/22/2024 13:51 100 49.735
10/22/2024 13:51 100 49.735
10/22/2024 13:51 400 49.735
10/22/2024 13:51 100 49.735
10/22/2024 13:51 100 49.735
10/22/2024 13:51 4 49.7365
10/22/2024 13:51 2 49.74
10/22/2024 13:51 2 49.74
10/22/2024 13:51 10 49.735
10/22/2024 13:51 5 49.7301
10/22/2024 13:50 50 49.7399
10/22/2024 13:50 100 49.735
10/22/2024 13:50 100 49.735
10/22/2024 13:50 38 49.7393
10/22/2024 13:50 9 49.74
10/22/2024 13:50 1 49.7399
10/22/2024 13:50 1 49.7292
10/22/2024 13:50 1 49.7292
10/22/2024 13:50 1 49.7292
10/22/2024 13:50 10 49.735
10/22/2024 13:50 1 49.7393
10/22/2024 13:50 100 49.7422
10/22/2024 13:50 1 49.742
10/22/2024 13:50 11 49.735
10/22/2024 13:50 100 49.733
10/22/2024 13:50 19 49.73
10/22/2024 13:50 15 49.73
10/22/2024 13:50 2 49.73
10/22/2024 13:50 1 49.73
10/22/2024 13:50 100 49.73
10/22/2024 13:50 4 49.73
10/22/2024 13:50 16 49.73
10/22/2024 13:50 100 49.73
10/22/2024 13:50 100 49.73
10/22/2024 13:50 1 49.73
10/22/2024 13:50 1 49.73
10/22/2024 13:50 5 49.73
10/22/2024 13:50 41 49.73
10/22/2024 13:50 2 49.73
10/22/2024 13:50 35 49.73
10/22/2024 13:50 5 49.73
10/22/2024 13:50 100 49.73
10/22/2024 13:50 98 49.73
10/22/2024 13:50 2 49.73
10/22/2024 13:50 1 49.73
10/22/2024 13:50 4 49.73
10/22/2024 13:50 2 49.73
10/22/2024 13:50 100 49.73
10/22/2024 13:50 10 49.73
10/22/2024 13:50 10 49.73
10/22/2024 13:50 8 49.73
10/22/2024 13:50 46 49.73
10/22/2024 13:50 100 49.73
10/22/2024 13:50 100 49.73
10/22/2024 13:50 5 49.73
10/22/2024 13:50 12 49.73
10/22/2024 13:50 5 49.73
10/22/2024 13:50 100 49.73
10/22/2024 13:50 12 49.73
10/22/2024 13:50 100 49.73
10/22/2024 13:50 2 49.73
10/22/2024 13:50 97 49.73
10/22/2024 13:50 1 49.73
10/22/2024 13:50 100 49.73
10/22/2024 13:50 100 49.73
10/22/2024 13:50 100 49.73
10/22/2024 13:50 1 49.73
10/22/2024 13:50 10 49.725
10/22/2024 13:50 7 49.725
10/22/2024 13:50 3 49.725
10/22/2024 13:50 25 49.725
10/22/2024 13:50 99 49.73
10/22/2024 13:50 100 49.73
10/22/2024 13:50 100 49.73
10/22/2024 13:50 100 49.73
10/22/2024 13:50 1 49.73
10/22/2024 13:50 100 49.725
10/22/2024 13:50 85 49.7262
10/22/2024 13:50 100 49.725
10/22/2024 13:50 100 49.725
10/22/2024 13:50 100 49.72
10/22/2024 13:50 13 49.72
10/22/2024 13:50 10 49.72
10/22/2024 13:50 5 49.72
10/22/2024 13:50 100 49.7413
10/22/2024 13:50 25 49.7271
10/22/2024 13:50 1 49.726
10/22/2024 13:50 1 49.726
10/22/2024 13:50 3 49.7293
10/22/2024 13:49 5 49.725
10/22/2024 13:49 1 49.725
10/22/2024 13:49 4 49.73
10/22/2024 13:49 1 49.725
10/22/2024 13:49 10 49.725
10/22/2024 13:49 10 49.725
10/22/2024 13:49 1 49.73
10/22/2024 13:49 100 49.73
10/22/2024 13:49 100 49.725
10/22/2024 13:49 40 49.73
10/22/2024 13:49 100 49.725
10/22/2024 13:49 1 49.73
10/22/2024 13:49 1 49.7293
10/22/2024 13:49 1 49.72
10/22/2024 13:49 16 49.7212
10/22/2024 13:49 9 49.7293
10/22/2024 13:49 13 49.72
10/22/2024 13:49 16 49.725
10/22/2024 13:49 20 49.725
10/22/2024 13:49 49 49.725
10/22/2024 13:49 100 49.725
10/22/2024 13:49 100 49.725
10/22/2024 13:49 100 49.725
10/22/2024 13:49 100 49.725
10/22/2024 13:49 25 49.73
10/22/2024 13:49 1 49.73
10/22/2024 13:49 1 49.73
10/22/2024 13:49 2 49.73
10/22/2024 13:49 30 49.73
10/22/2024 13:49 20 49.73
10/22/2024 13:49 1 49.73
10/22/2024 13:49 100 49.73
10/22/2024 13:49 76 49.73
10/22/2024 13:49 24 49.73
10/22/2024 13:49 88 49.73
10/22/2024 13:49 20 49.73
10/22/2024 13:49 12 49.735
10/22/2024 13:49 75 49.73
10/22/2024 13:49 100 49.73
10/22/2024 13:49 10 49.735
10/22/2024 13:49 2 49.735
10/22/2024 13:49 10 49.735
10/22/2024 13:49 1 49.7388
10/22/2024 13:49 1 49.74
10/22/2024 13:49 1 49.7386
10/22/2024 13:49 2 49.74
10/22/2024 13:49 22 49.73
10/22/2024 13:49 11 49.73
10/22/2024 13:49 139 49.73
10/22/2024 13:49 176 49.73
10/22/2024 13:49 100 49.73
10/22/2024 13:49 2 49.73
10/22/2024 13:49 100 49.735
10/22/2024 13:49 4 49.735
10/22/2024 13:49 1 49.73
10/22/2024 13:49 1 49.7302
10/22/2024 13:49 1 49.7307
10/22/2024 13:49 100 49.7477
10/22/2024 13:49 100 49.735
10/22/2024 13:49 49 49.7301
10/22/2024 13:49 2 49.74
10/22/2024 13:49 150 49.73
10/22/2024 13:49 100 49.735
10/22/2024 13:49 1 49.74
10/22/2024 13:48 4 49.735
10/22/2024 13:48 25 49.735
10/22/2024 13:48 100 49.733
10/22/2024 13:48 33 49.73
10/22/2024 13:48 5 49.735
10/22/2024 13:48 1 49.7345
10/22/2024 13:48 4 49.735
10/22/2024 13:48 1 49.7388
10/22/2024 13:48 1 49.7353
10/22/2024 13:48 100 49.7419
10/22/2024 13:48 1 49.73
10/22/2024 13:48 100 49.742
10/22/2024 13:48 10 49.735
10/22/2024 13:48 50 49.735
10/22/2024 13:48 1 49.7348
10/22/2024 13:48 42 49.74
10/22/2024 13:48 12 49.73
10/22/2024 13:48 60 49.73
10/22/2024 13:48 100 49.73
10/22/2024 13:48 12 49.73
10/22/2024 13:48 9 49.73
10/22/2024 13:48 31 49.73
10/22/2024 13:48 100 49.73
10/22/2024 13:48 90 49.73
10/22/2024 13:48 2 49.73
10/22/2024 13:48 1 49.73
10/22/2024 13:48 7 49.73
10/22/2024 13:48 1 49.73
10/22/2024 13:48 1 49.73
10/22/2024 13:48 25 49.73
10/22/2024 13:48 70 49.7399
10/22/2024 13:48 2 49.7352
10/22/2024 13:48 61 49.73
10/22/2024 13:48 1 49.73
10/22/2024 13:48 8 49.73
10/22/2024 13:48 4 49.73
10/22/2024 13:48 1 49.73
10/22/2024 13:48 4 49.73
10/22/2024 13:48 2 49.73
10/22/2024 13:48 8 49.73
10/22/2024 13:48 11 49.73
10/22/2024 13:48 2 49.73
10/22/2024 13:48 1 49.738
10/22/2024 13:48 77 49.73
10/22/2024 13:48 23 49.735
10/22/2024 13:48 100 49.735
10/22/2024 13:48 56 49.73
10/22/2024 13:48 21 49.73
10/22/2024 13:48 23 49.73
10/22/2024 13:48 10 49.73
10/22/2024 13:48 90 49.73
10/22/2024 13:48 101 49.73
10/22/2024 13:48 27 49.73
10/22/2024 13:48 6 49.73
10/22/2024 13:48 1 49.73
10/22/2024 13:48 10 49.73
10/22/2024 13:48 16 49.73
10/22/2024 13:48 11 49.73
10/22/2024 13:48 99 49.73
10/22/2024 13:48 51 49.73
10/22/2024 13:48 11 49.73
10/22/2024 13:48 10 49.73
10/22/2024 13:48 31 49.73
10/22/2024 13:48 2 49.73
10/22/2024 13:48 1 49.73
10/22/2024 13:48 73 49.73
10/22/2024 13:48 100 49.73
10/22/2024 13:48 90 49.73
10/22/2024 13:48 1 49.73
10/22/2024 13:48 10 49.725
10/22/2024 13:48 10 49.73
10/22/2024 13:48 8 49.73
10/22/2024 13:48 195 49.73
10/22/2024 13:48 300 49.73
10/22/2024 13:48 100 49.73
10/22/2024 13:48 100 49.725
10/22/2024 13:48 5 49.73
10/22/2024 13:48 11 49.725
10/22/2024 13:48 22 49.725
10/22/2024 13:48 400 49.7297
10/22/2024 13:48 100 49.725
10/22/2024 13:48 100 49.725
10/22/2024 13:48 100 49.725
10/22/2024 13:48 53 49.73
10/22/2024 13:48 28 49.73
10/22/2024 13:48 14 49.73
10/22/2024 13:48 10 49.73
10/22/2024 13:48 5 49.73
10/22/2024 13:48 60 49.725
10/22/2024 13:48 145 49.725
10/22/2024 13:48 22 49.725
10/22/2024 13:48 1 49.73
10/22/2024 13:48 1 49.7375
10/22/2024 13:48 10 49.7288
10/22/2024 13:48 15 49.725
10/22/2024 13:48 15 49.725
10/22/2024 13:48 2 49.73
10/22/2024 13:48 2 49.73
10/22/2024 13:48 1 49.73
10/22/2024 13:48 1 49.725
10/22/2024 13:48 1 49.726
10/22/2024 13:48 100 49.725
10/22/2024 13:48 100 49.725
10/22/2024 13:48 10 49.725
10/22/2024 13:48 22 49.725
10/22/2024 13:48 100 49.725
10/22/2024 13:48 9 49.7416
10/22/2024 13:48 10 49.73
10/22/2024 13:48 1 49.7416
10/22/2024 13:48 1 49.725
10/22/2024 13:48 1 49.7296
10/22/2024 13:48 100 49.725
10/22/2024 13:47 1 49.7423
10/22/2024 13:47 5 49.725
10/22/2024 13:47 39 49.725
10/22/2024 13:47 110 49.725
10/22/2024 13:47 100 49.725
10/22/2024 13:47 1 49.73
10/22/2024 13:47 10 49.725
10/22/2024 13:47 100 49.7446
10/22/2024 13:47 10 49.725
10/22/2024 13:47 1 49.73
10/22/2024 13:47 20 49.725
10/22/2024 13:47 1 49.73
10/22/2024 13:47 100 49.73
10/22/2024 13:47 6 49.735
10/22/2024 13:47 99 49.73
10/22/2024 13:47 21 49.735
10/22/2024 13:47 1 49.735
10/22/2024 13:47 5 49.7399
10/22/2024 13:47 1 49.74
10/22/2024 13:47 50 49.735
10/22/2024 13:47 50 49.735
10/22/2024 13:47 1 49.7398
10/22/2024 13:47 100 49.735
10/22/2024 13:47 200 49.735
10/22/2024 13:47 1 49.7444
10/22/2024 13:47 2 49.735
10/22/2024 13:47 200 49.74
10/22/2024 13:47 10 49.735
10/22/2024 13:47 100 49.735
10/22/2024 13:47 1 49.74
10/22/2024 13:47 1 49.74
10/22/2024 13:47 1 49.735
10/22/2024 13:47 1 49.7312
10/22/2024 13:47 3 49.7312
10/22/2024 13:47 1 49.7358
10/22/2024 13:47 1 49.7394
10/22/2024 13:47 2 49.7449
10/22/2024 13:47 100 49.735
10/22/2024 13:47 100 49.735
10/22/2024 13:47 20 49.735
10/22/2024 13:47 1 49.739
10/22/2024 13:47 1 49.735
10/22/2024 13:47 1 49.735
10/22/2024 13:47 10 49.735
10/22/2024 13:47 100 49.735
10/22/2024 13:47 100 49.7513
10/22/2024 13:47 100 49.735
10/22/2024 13:47 100 49.735
10/22/2024 13:47 100 49.735
10/22/2024 13:47 3 49.7482
10/22/2024 13:47 200 49.7375
10/22/2024 13:47 100 49.735
10/22/2024 13:47 100 49.735
10/22/2024 13:47 100 49.735
10/22/2024 13:47 10 49.735
10/22/2024 13:47 1 49.735
10/22/2024 13:47 1 49.7464
10/22/2024 13:47 3 49.735
10/22/2024 13:47 3 49.735
10/22/2024 13:47 30 49.736
10/22/2024 13:47 14 49.7375
10/22/2024 13:47 1 49.73
10/22/2024 13:47 4 49.735
10/22/2024 13:47 1 49.74
10/22/2024 13:47 1 49.74
10/22/2024 13:47 1 49.74
10/22/2024 13:47 46 49.74
10/22/2024 13:47 100 49.74
10/22/2024 13:47 100 49.74
10/22/2024 13:47 34 49.74
10/22/2024 13:47 20 49.74
10/22/2024 13:47 1 49.74
10/22/2024 13:47 100 49.74
10/22/2024 13:47 100 49.74
10/22/2024 13:47 100 49.74
10/22/2024 13:47 100 49.74
10/22/2024 13:47 100 49.74
10/22/2024 13:47 508 49.74
10/22/2024 13:47 85 49.74
10/22/2024 13:47 15 49.74
10/22/2024 13:47 100 49.74
10/22/2024 13:47 100 49.74