Italia markets close in 7 hours 25 minutes

Altria Group Inc (PHM7.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,95+0,44 (+1,11%)
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202439,9539,9539,9539,9539,9510
22 apr 202439,5139,5139,5139,5139,51-
19 apr 202438,6738,6738,6738,6738,67-
18 apr 202438,3538,3538,3538,3538,35-
17 apr 202438,4038,4038,4038,4038,40-
16 apr 202438,4138,4138,4138,4138,41-
15 apr 202438,6238,6238,6238,6238,62-
12 apr 202438,6538,6538,6538,6538,65-
11 apr 202438,7638,7638,7638,7638,76-
10 apr 202438,7638,7638,7638,7638,76-
09 apr 202438,8338,8338,8338,8338,8310
08 apr 202438,4438,4438,4438,4438,44-
05 apr 202438,3538,3538,3538,3538,35-
04 apr 202438,9938,9938,9938,9938,99-
03 apr 202439,7139,7139,7139,7139,71-
02 apr 202440,4140,4140,4140,4140,4125
28 mar 202440,2840,2840,2840,2840,28-
27 mar 202439,8039,8039,8039,8039,80-
26 mar 202439,9939,9939,9939,9939,99-
25 mar 202439,5539,5539,5539,5539,55-
22 mar 202440,6140,6140,0140,0140,0130
22 mar 20240.98 Dividendo
21 mar 202441,0041,0041,0041,0040,02-
20 mar 202441,0341,0341,0341,0340,05-
19 mar 202440,9140,9140,9140,9139,93-
18 mar 202440,2340,2340,2340,2339,27-
15 mar 202440,7340,7340,7340,7339,76-
14 mar 202439,6739,6739,6739,6738,72-
13 mar 202439,3539,3539,3539,3538,41-
12 mar 202439,0039,0039,0039,0038,07-
11 mar 202438,3638,3638,3638,3637,44-
08 mar 202437,8237,8237,8237,8236,92-
07 mar 202437,9137,9137,9137,9137,00-
06 mar 202436,8136,8136,8136,8135,93-
05 mar 202436,5636,5636,5636,5635,69-
04 mar 202437,4537,4537,4537,4536,55-
01 mar 202437,8037,8037,8037,8036,90-
29 feb 202437,7337,7337,7337,7336,83-
28 feb 202437,6837,6837,6837,6836,78-
27 feb 202437,5237,5237,5237,5236,62-
26 feb 202438,0138,0138,0138,0137,10-
23 feb 202437,7437,7437,7437,7436,84-
22 feb 202437,3337,3337,3337,3336,44-
21 feb 202437,1637,1637,1637,1636,27-
20 feb 202437,2637,2637,2637,2636,37-
19 feb 202437,2337,2337,2337,2336,34-
16 feb 202437,2737,3637,2737,3636,4728
15 feb 202437,6137,6137,6137,6136,71-
14 feb 202437,4237,4237,4237,4236,53-
13 feb 202437,5737,5737,5737,5736,67-
12 feb 202437,1037,4637,1037,4636,56200
09 feb 202437,0237,0237,0237,0236,14-
08 feb 202437,3237,3237,3237,3236,43-
07 feb 202437,7037,7037,7037,7036,80-
06 feb 202437,8237,8237,8237,8236,92-
05 feb 202438,2138,2138,2138,2137,30-
02 feb 202438,3138,3138,3138,3137,39-
01 feb 202437,2037,2037,2037,2036,31-
31 gen 202437,3637,3637,3637,3636,47-
30 gen 202437,2037,2037,2037,2036,31-
29 gen 202437,0137,3837,0137,3836,4927
26 gen 202436,8736,8736,8736,8735,99-
25 gen 202436,7736,7736,7736,7735,89-
24 gen 202437,2337,2337,2337,2336,34-
23 gen 202437,0137,0137,0137,0136,13-
22 gen 202436,9136,9136,9136,9136,03-
19 gen 202437,1137,1137,1137,1136,22-
18 gen 202437,3737,3737,3737,3736,48-
17 gen 202437,6037,6037,6037,6036,7030
16 gen 202437,8037,9237,8037,9237,0160
15 gen 202437,7837,7837,7837,7836,88-
12 gen 202437,7837,7837,7837,7836,88-
11 gen 202437,5137,5137,5137,5136,61-
10 gen 202438,1738,1738,1738,1737,26-
09 gen 202438,1238,1238,1238,1237,21-
08 gen 202437,7137,7137,7137,7136,81-
05 gen 202437,9637,9637,9637,9637,05-
04 gen 202437,9337,9337,9337,9337,02-
03 gen 202437,8137,8137,8137,8136,91-
02 gen 202436,4737,7536,4737,7536,8510
29 dic 202336,2636,2736,2636,2735,40-
28 dic 202336,0636,0636,0636,0635,20-
27 dic 202336,5336,5336,2536,2535,3850
22 dic 202336,5136,6136,3036,6135,732.510
21 dic 202336,9636,9636,9636,9636,08-
20 dic 202337,8937,8937,8937,8936,98-
20 dic 20230.98 Dividendo
19 dic 202338,6638,6938,6638,6936,8150
18 dic 202338,4038,4038,4038,4036,53-
15 dic 202338,4338,4338,4338,4336,56-
14 dic 202338,6038,6038,6038,6036,72-
13 dic 202338,3138,3138,3138,3136,45-
12 dic 202338,3438,3438,3438,3436,48-
11 dic 202338,3438,3438,3438,3436,48-
08 dic 202338,2738,2738,2738,2736,41-
07 dic 202338,3738,3738,3738,3736,50-
06 dic 202339,4739,4739,0739,0737,1750
05 dic 202339,1139,1139,1139,1137,21-
04 dic 202339,1239,1239,1239,1237,22-
01 dic 202338,5238,5238,5238,5236,65-
*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...