Italia markets open in 7 hours 15 minutes

Altria Group, Inc. (PHM7.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,90+0,33 (+0,78%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202442,6643,1042,4642,9042,906.554
28 giu 202442,6042,6442,3542,5642,564.461
27 giu 202443,4043,4442,4642,5842,583.728
26 giu 202443,4443,5343,2943,4843,485.694
25 giu 202443,1343,5543,1343,3543,3533.528
24 giu 202442,5343,1842,5343,1343,137.686
21 giu 202442,3343,0042,3342,6442,646.747
20 giu 202441,7442,1141,6142,0042,004.432
19 giu 202441,5341,6241,3141,4041,404.444
18 giu 202441,7241,7241,4041,5841,588.244
17 giu 202441,4941,4941,0541,4041,406.066
14 giu 202441,6941,8741,0741,1941,197.216
14 giu 20240.98 Dividendo
13 giu 202442,7642,7642,3042,6241,646.790
12 giu 202443,2843,2942,4342,5141,5414.423
11 giu 202443,2143,4443,1143,4142,418.663
10 giu 202443,4743,6343,1043,2142,228.083
07 giu 202442,9643,4742,8143,4742,4710.323
06 giu 202443,0343,3242,8143,1542,1518.063
05 giu 202443,0543,3642,5642,8541,8611.540
04 giu 202442,8143,0042,4942,8341,8530.460
03 giu 202443,0043,0042,4742,4741,4910.874
31 mag 202441,9342,1741,7242,1341,164.397
30 mag 202441,6141,9641,6041,9040,944.068
29 mag 202441,8341,9441,6941,7240,763.213
28 mag 202442,2242,2241,7241,7640,806.465
27 mag 202442,1042,1041,9041,9440,982.403
24 mag 202442,1742,3341,9041,9440,985.300
23 mag 202442,8142,8542,1942,3141,335.899
22 mag 202442,6943,0142,5542,8541,867.859
21 mag 202442,3742,5342,2542,4941,514.349
20 mag 202442,4042,5342,3542,4741,50970
17 mag 202442,5642,5642,3142,3341,364.043
16 mag 202442,2142,5042,1242,4041,422.021
15 mag 202442,1242,2441,9642,1041,134.100
14 mag 202441,6741,9641,6341,9040,942.272
13 mag 202441,8041,9841,6041,6940,738.889
10 mag 202441,4541,8041,3741,5940,6378.732
09 mag 202441,2941,4741,1941,3140,363.033
08 mag 202440,8341,2240,7941,2240,285.723
07 mag 202440,5340,6540,3840,4839,552.757
06 mag 202440,4540,6440,3540,3539,426.522
03 mag 202441,0341,1040,3240,3539,429.222
02 mag 202441,0941,2940,9441,2040,258.851
30 apr 202440,9541,1440,7640,9740,039.280
29 apr 202440,4740,9240,4440,7839,858.296
26 apr 202440,2640,9440,2540,8539,9115.078
25 apr 202440,1040,7439,9340,2639,338.782
24 apr 202440,1240,2539,7840,0439,128.335
23 apr 202440,0140,1239,8640,0639,139.859
22 apr 202439,4939,9439,4939,8538,9310.420
19 apr 202438,7639,2238,6039,2238,315.477
18 apr 202438,5838,8038,5138,6937,803.176
17 apr 202438,4238,7138,3238,3237,4412.203
16 apr 202438,6038,6538,3138,4737,597.808
15 apr 202438,5938,9038,5938,7137,817.335
12 apr 202438,9939,1038,7838,7837,894.970
11 apr 202438,8538,9638,6038,6537,765.679
10 apr 202438,8738,9938,6738,7837,889.510
09 apr 202438,7938,9038,5938,6737,789.865
08 apr 202438,4938,6538,3838,6237,7310.666
05 apr 202438,4938,6038,3238,4537,5755.594
04 apr 202439,1039,1538,5538,6037,718.789
03 apr 202440,0640,0638,9439,2938,3910.878
02 apr 202440,5140,8139,9740,0639,1415.874
28 mar 202440,4940,5340,3240,4839,553.728
27 mar 202440,0640,2639,7640,1639,247.808
26 mar 202439,7439,9939,7439,8938,976.954
25 mar 202439,7540,1839,4239,9038,9816.280
22 mar 202440,7440,7539,9139,9439,0212.938
22 mar 20240.98 Dividendo
21 mar 202441,0041,3640,9141,3539,4415.087
20 mar 202441,1741,3041,0741,0739,1719.200
19 mar 202441,1241,3440,9641,0239,1312.048
18 mar 202440,3241,1140,0541,0239,1320.832
15 mar 202440,6940,8440,2940,3838,5211.888
14 mar 202439,6340,4439,3540,3838,5224.807
13 mar 202439,4339,6939,3039,5437,725.532
12 mar 202439,0939,6038,9339,2637,459.410
11 mar 202438,4038,9438,2138,7736,9811.470
08 mar 202438,1638,3237,8538,3036,534.928
07 mar 202437,9738,2337,9438,0936,334.208
06 mar 202436,8438,2336,7338,2336,4718.612
05 mar 202436,7336,9536,6136,6734,988.383
04 mar 202437,6137,7836,2036,2334,5613.734
01 mar 202437,8637,9837,5837,6235,888.204
29 feb 202437,7637,9037,6537,8736,123.307
28 feb 202437,8537,9137,5237,5235,792.988
27 feb 202437,7837,7837,4737,5935,863.710
26 feb 202438,0338,0937,5937,6935,9514.770
23 feb 202437,8038,0537,6738,0036,2511.198
22 feb 202437,3537,4337,1737,4335,705.782
21 feb 202437,4037,4337,2737,2935,575.212
20 feb 202437,4037,4437,0537,3335,6114.762
19 feb 202437,2137,4637,2037,3435,625.951
16 feb 202437,5037,5037,1537,2035,487.505
15 feb 202437,6737,7237,3337,3935,666.295
14 feb 202437,5237,6237,4637,4635,733.685
13 feb 202437,5837,7437,3337,4835,755.224
12 feb 202437,1837,4337,1337,4235,699.764
*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...