Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.369,77 +890,02 (+1,52%)
Altria Group, Inc. (0R31.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:13PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 43,97 | 44,15 | 43,39 | 43,51 | 43,51 | 4.079 |
| 02 mag 2024 | 43,87 | 44,17 | 43,87 | 44,06 | 44,06 | 5.024 |
| 01 mag 2024 | 43,85 | 44,08 | 43,70 | 43,96 | 43,96 | 6.701 |
| 30 apr 2024 | 43,67 | 44,13 | 43,65 | 43,83 | 43,83 | 5.783 |
| 29 apr 2024 | 43,41 | 43,83 | 43,37 | 43,63 | 43,63 | 5.318 |
| 26 apr 2024 | 43,31 | 43,88 | 43,35 | 43,71 | 43,71 | 7.045 |
| 25 apr 2024 | 42,96 | 43,59 | 42,80 | 43,36 | 43,36 | 10.743 |
| 24 apr 2024 | 42,96 | 43,01 | 42,43 | 42,92 | 42,92 | 2.229 |
| 23 apr 2024 | 42,60 | 43,01 | 42,56 | 42,93 | 42,93 | 9.703 |
| 22 apr 2024 | 42,18 | 42,71 | 42,00 | 42,70 | 42,70 | 214.867 |
| 19 apr 2024 | 41,24 | 42,23 | 41,27 | 42,19 | 42,19 | 5.848 |
| 18 apr 2024 | 41,19 | 41,38 | 41,10 | 41,27 | 41,27 | 453.803 |
| 17 apr 2024 | 40,85 | 41,20 | 40,76 | 41,01 | 41,01 | 3.189 |
| 16 apr 2024 | 40,95 | 41,08 | 40,74 | 40,97 | 40,97 | 15.873 |
| 15 apr 2024 | 41,21 | 41,47 | 40,87 | 40,90 | 40,90 | 17.808 |
| 12 apr 2024 | 41,53 | 41,55 | 41,06 | 41,20 | 41,20 | 9.750 |
| 11 apr 2024 | 41,73 | 41,85 | 41,31 | 41,63 | 41,63 | 6.271 |
| 10 apr 2024 | 42,13 | 42,04 | 41,56 | 41,71 | 41,71 | 8.012 |
| 09 apr 2024 | 42,05 | 42,31 | 41,94 | 42,13 | 42,13 | 8.566 |
| 08 apr 2024 | 41,74 | 42,09 | 41,50 | 42,05 | 42,05 | 212.470 |
| 05 apr 2024 | 41,64 | 41,75 | 41,39 | 41,53 | 41,53 | 6.985 |
| 04 apr 2024 | 42,27 | 42,55 | 41,78 | 41,78 | 41,78 | 7.376 |
| 03 apr 2024 | 42,92 | 43,07 | 42,14 | 42,29 | 42,29 | 8.544 |
| 02 apr 2024 | 43,32 | 43,48 | 42,97 | 43,08 | 43,08 | 10.445 |
| 28 mar 2024 | 43,60 | 43,94 | 43,63 | 43,70 | 43,70 | 5.264 |
| 27 mar 2024 | 43,23 | 43,59 | 43,34 | 43,58 | 43,58 | 7.195 |
| 26 mar 2024 | 43,17 | 43,38 | 43,10 | 43,19 | 43,19 | 7.783 |
| 25 mar 2024 | 42,68 | 43,57 | 42,93 | 43,10 | 43,10 | 6.471 |
| 22 mar 2024 | 43,96 | 44,00 | 42,89 | 42,89 | 42,89 | 44.038 |
| 22 mar 2024 | 0.98 Dividendo | |||||
| 21 mar 2024 | 44,69 | 44,96 | 44,60 | 44,92 | 43,94 | 29.586 |
| 20 mar 2024 | 44,78 | 44,81 | 44,53 | 44,65 | 43,68 | 11.291 |
| 19 mar 2024 | 44,49 | 44,97 | 44,38 | 44,56 | 43,59 | 15.044 |
| 18 mar 2024 | 43,86 | 44,70 | 43,77 | 44,62 | 43,65 | 819.742 |
| 15 mar 2024 | 44,29 | 44,50 | 43,90 | 44,10 | 43,14 | 8.892 |
| 14 mar 2024 | 43,38 | 44,33 | 43,25 | 44,13 | 43,17 | 19.672 |
| 13 mar 2024 | 43,13 | 43,47 | 43,17 | 43,38 | 42,43 | 16.612 |
| 12 mar 2024 | 42,53 | 43,26 | 42,78 | 42,81 | 41,88 | 6.944 |
| 11 mar 2024 | 41,82 | 42,62 | 41,97 | 42,62 | 41,69 | 14.347 |
| 08 mar 2024 | 41,46 | 42,01 | 41,46 | 41,96 | 41,05 | 10.842 |
| 07 mar 2024 | 41,29 | 41,71 | 41,32 | 41,60 | 40,69 | 4.878 |
| 06 mar 2024 | 39,90 | 41,84 | 39,94 | 41,51 | 40,60 | 741.994 |
| 05 mar 2024 | 39,85 | 40,21 | 39,73 | 40,06 | 39,19 | 732.941 |
| 04 mar 2024 | 40,90 | 40,43 | 39,27 | 39,54 | 38,68 | 53.983 |
| 01 mar 2024 | 40,94 | 40,93 | 40,63 | 40,92 | 40,03 | 7.709 |
| 29 feb 2024 | 41,07 | 41,14 | 40,81 | 41,01 | 40,12 | 12.534 |
| 28 feb 2024 | 40,88 | 40,97 | 40,60 | 40,74 | 39,85 | 5.745 |
| 27 feb 2024 | 40,74 | 40,85 | 40,58 | 40,71 | 39,82 | 6.295 |
| 26 feb 2024 | 41,10 | 41,32 | 40,63 | 40,63 | 39,74 | 10.889 |
| 23 feb 2024 | 40,92 | 41,21 | 40,72 | 41,16 | 40,26 | 5.999 |
| 22 feb 2024 | 40,41 | 40,76 | 40,18 | 40,76 | 39,87 | 5.443 |
| 21 feb 2024 | 40,31 | 40,50 | 40,26 | 40,38 | 39,49 | 3.945 |
| 20 feb 2024 | 40,27 | 40,62 | 40,10 | 40,27 | 39,39 | 19.061 |
| 19 feb 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 39,29 | - |
| 16 feb 2024 | 40,31 | 40,25 | 39,97 | 40,14 | 39,26 | 8.008 |
| 15 feb 2024 | 40,31 | 40,54 | 40,13 | 40,22 | 39,34 | 4.788 |
| 14 feb 2024 | 40,20 | 40,35 | 40,06 | 40,20 | 39,32 | 7.630 |
| 13 feb 2024 | 40,53 | 40,47 | 39,96 | 40,17 | 39,29 | 11.433 |
| 12 feb 2024 | 40,10 | 40,62 | 40,07 | 40,53 | 39,64 | 11.021 |
| 09 feb 2024 | 40,10 | 40,13 | 39,87 | 40,03 | 39,16 | 5.748 |
| 08 feb 2024 | 40,31 | 40,34 | 39,93 | 39,97 | 39,10 | 11.106 |
| 07 feb 2024 | 40,64 | 40,71 | 40,13 | 40,25 | 39,37 | 18.475 |
| 06 feb 2024 | 40,66 | 40,71 | 40,32 | 40,52 | 39,64 | 7.435 |
| 05 feb 2024 | 41,38 | 41,27 | 40,76 | 40,77 | 39,88 | 11.561 |
| 02 feb 2024 | 41,71 | 41,72 | 40,94 | 41,21 | 40,31 | 5.217 |
| 01 feb 2024 | 40,21 | 41,47 | 40,37 | 41,35 | 40,45 | 35.942 |
| 31 gen 2024 | 40,54 | 40,61 | 40,32 | 40,38 | 39,50 | 6.619 |
| 30 gen 2024 | 40,47 | 40,56 | 40,25 | 40,55 | 39,67 | 614.629 |
| 29 gen 2024 | 40,28 | 40,56 | 40,22 | 40,40 | 39,52 | 5.609 |
| 26 gen 2024 | 40,23 | 40,49 | 40,15 | 40,25 | 39,37 | 7.861 |
| 25 gen 2024 | 40,00 | 40,26 | 39,92 | 40,23 | 39,35 | 12.204 |
| 24 gen 2024 | 40,54 | 40,59 | 40,12 | 40,13 | 39,25 | 680.329 |
| 23 gen 2024 | 40,33 | 40,49 | 40,12 | 40,31 | 39,43 | 829.331 |
| 22 gen 2024 | 40,49 | 40,68 | 40,18 | 40,44 | 39,56 | 104.170 |
| 19 gen 2024 | 40,51 | 40,50 | 40,17 | 40,39 | 39,51 | 20.446 |
| 18 gen 2024 | 40,76 | 40,57 | 40,09 | 40,25 | 39,37 | 14.840 |
| 17 gen 2024 | 40,92 | 41,17 | 40,72 | 40,81 | 39,92 | 6.044 |
| 16 gen 2024 | 41,28 | 41,49 | 40,87 | 40,91 | 40,02 | 224.308 |
| 15 gen 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 40,41 | - |
| 12 gen 2024 | 41,61 | 41,96 | 41,33 | 41,37 | 40,46 | 5.195 |
| 11 gen 2024 | 41,20 | 41,35 | 40,92 | 41,33 | 40,43 | 6.827 |
| 10 gen 2024 | 41,81 | 42,07 | 40,94 | 41,03 | 40,13 | 35.756 |
| 09 gen 2024 | 41,90 | 41,81 | 41,56 | 41,76 | 40,84 | 6.710 |
| 08 gen 2024 | 41,48 | 42,00 | 41,45 | 41,79 | 40,88 | 12.388 |
| 05 gen 2024 | 41,54 | 41,64 | 41,34 | 41,52 | 40,61 | 37.334 |
| 04 gen 2024 | 41,46 | 42,00 | 41,38 | 41,61 | 40,70 | 104.047 |
| 03 gen 2024 | 41,53 | 41,75 | 41,33 | 41,61 | 40,70 | 73.210 |
| 02 gen 2024 | 40,38 | 41,64 | 40,34 | 41,56 | 40,66 | 20.471 |
| 29 dic 2023 | 40,23 | 40,38 | 40,09 | 40,24 | 39,36 | 7.541 |
| 28 dic 2023 | 40,17 | 40,29 | 40,07 | 40,21 | 39,33 | 9.096 |
| 27 dic 2023 | 40,29 | 40,35 | 40,17 | 40,28 | 39,40 | 10.593 |
| 22 dic 2023 | 40,35 | 40,65 | 40,38 | 40,35 | 39,47 | 10.038 |
| 21 dic 2023 | 40,65 | 40,58 | 40,04 | 40,12 | 39,24 | 513.182 |
| 20 dic 2023 | 41,65 | 41,50 | 40,81 | 40,82 | 39,93 | 20.892 |
| 20 dic 2023 | 0.98 Dividendo | |||||
| 19 dic 2023 | 42,25 | 42,85 | 42,15 | 42,32 | 40,44 | 12.051 |
| 18 dic 2023 | 42,20 | 42,37 | 41,99 | 42,28 | 40,40 | 17.269 |
| 15 dic 2023 | 42,20 | 42,15 | 41,76 | 41,78 | 39,92 | 6.710 |
| 14 dic 2023 | 42,04 | 42,85 | 42,07 | 42,29 | 40,41 | 9.033 |
| 13 dic 2023 | 41,44 | 41,33 | 41,11 | 41,19 | 39,36 | 8.504 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.