Altria Group Inc.
- Informations
- Dernièr
- Négocier des titres
158
142
42,405
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
16/05/2024 | 21:49:09,514 | 50 | 42,405 | |
50 | 42,405 | |||
50 | 42,405 | |||
16/05/2024 | 21:49:04,847 | 30 | 42,315 | |
30 | 42,315 | |||
30 | 42,315 | |||
16/05/2024 | 21:41:32,786 | 1 508 | 42,31 | |
115 | 42,31 | |||
1 393 | 42,31 | |||
1 508 | 42,31 | |||
16/05/2024 | 21:37:53,692 | 100 | 42,29 | |
100 | 42,29 | |||
100 | 42,29 | |||
16/05/2024 | 21:37:42,529 | 82 | 42,31 | |
82 | 42,31 | |||
82 | 42,31 | |||
16/05/2024 | 21:06:45,361 | 40 | 42,225 | |
40 | 42,225 | |||
40 | 42,225 | |||
16/05/2024 | 20:59:51,055 | 140 | 42,22 | |
140 | 42,22 | |||
140 | 42,22 | |||
16/05/2024 | 20:56:01,640 | 200 | 42,21 | |
200 | 42,21 | |||
200 | 42,21 | |||
16/05/2024 | 20:56:01,561 | 5 | 42,21 | |
5 | 42,21 | |||
5 | 42,21 | |||
16/05/2024 | 20:25:45,863 | 150 | 42,235 | |
150 | 42,235 | |||
150 | 42,235 | |||
16/05/2024 | 20:25:35,193 | 77 | 42,235 | |
77 | 42,235 | |||
77 | 42,235 | |||
16/05/2024 | 20:25:12,090 | 6 | 42,305 | |
6 | 42,305 | |||
6 | 42,305 | |||
16/05/2024 | 20:21:23,176 | 6 | 42,215 | |
6 | 42,215 | |||
6 | 42,215 | |||
16/05/2024 | 20:14:58,056 | 4 | 42,305 | |
4 | 42,305 | |||
4 | 42,305 | |||
16/05/2024 | 19:56:30,224 | 40 | 42,365 | |
40 | 42,365 | |||
40 | 42,365 | |||
16/05/2024 | 19:50:45,220 | 25 | 42,30 | |
25 | 42,30 | |||
25 | 42,30 | |||
16/05/2024 | 19:30:47,468 | 50 | 42,30 | |
50 | 42,30 | |||
50 | 42,30 | |||
16/05/2024 | 19:29:38,164 | 100 | 42,34 | |
100 | 42,34 | |||
100 | 42,34 | |||
16/05/2024 | 19:29:02,789 | 2 | 42,34 | |
2 | 42,34 | |||
2 | 42,34 | |||
16/05/2024 | 19:13:11,211 | 10 | 42,395 | |
10 | 42,395 | |||
10 | 42,395 | |||
16/05/2024 | 18:39:05,976 | 10 | 42,385 | |
10 | 42,385 | |||
10 | 42,385 | |||
16/05/2024 | 18:37:18,554 | 10 | 42,375 | |
10 | 42,375 | |||
10 | 42,375 | |||
16/05/2024 | 18:25:26,582 | 30 | 42,42 | |
30 | 42,42 | |||
30 | 42,42 | |||
16/05/2024 | 18:21:54,130 | 25 | 42,445 | |
25 | 42,445 | |||
25 | 42,445 | |||
16/05/2024 | 18:20:44,832 | 15 | 42,445 | |
15 | 42,445 | |||
15 | 42,445 | |||
16/05/2024 | 18:20:15,446 | 80 | 42,445 | |
80 | 42,445 | |||
80 | 42,445 | |||
16/05/2024 | 18:17:14,957 | 5 | 42,435 | |
5 | 42,435 | |||
5 | 42,435 | |||
16/05/2024 | 18:09:42,452 | 100 | 42,48 | |
100 | 42,48 | |||
100 | 42,48 | |||
16/05/2024 | 18:06:30,017 | 1 000 | 42,495 | |
1 000 | 42,495 | |||
1 000 | 42,495 | |||
16/05/2024 | 18:06:07,374 | 5 | 42,495 | |
5 | 42,495 | |||
5 | 42,495 | |||
16/05/2024 | 18:04:30,957 | 11 | 42,39 | |
11 | 42,39 | |||
11 | 42,39 | |||
16/05/2024 | 17:59:52,002 | 2 | 42,345 | |
2 | 42,345 | |||
2 | 42,345 | |||
16/05/2024 | 17:46:53,370 | 100 | 42,38 | |
100 | 42,38 | |||
100 | 42,38 | |||
16/05/2024 | 17:46:46,110 | 50 | 42,38 | |
50 | 42,38 | |||
50 | 42,38 | |||
16/05/2024 | 17:44:40,091 | 200 | 42,38 | |
200 | 42,38 | |||
200 | 42,38 | |||
16/05/2024 | 17:42:29,521 | 10 | 42,46 | |
10 | 42,46 | |||
10 | 42,46 | |||
16/05/2024 | 17:31:20,079 | 50 | 42,375 | |
50 | 42,375 | |||
50 | 42,375 | |||
16/05/2024 | 17:30:37,401 | 6 | 42,455 | |
6 | 42,455 | |||
6 | 42,455 | |||
16/05/2024 | 17:28:11,131 | 200 | 42,38 | |
200 | 42,38 | |||
200 | 42,38 | |||
16/05/2024 | 17:17:56,013 | 100 | 42,285 | |
100 | 42,285 | |||
100 | 42,285 | |||
16/05/2024 | 16:57:41,552 | 25 | 42,415 | |
25 | 42,415 | |||
25 | 42,415 | |||
16/05/2024 | 16:49:17,788 | 10 | 42,36 | |
10 | 42,36 | |||
10 | 42,36 | |||
16/05/2024 | 16:47:21,800 | 20 | 42,44 | |
20 | 42,44 | |||
20 | 42,44 | |||
16/05/2024 | 16:46:46,090 | 24 | 42,45 | |
24 | 42,45 | |||
24 | 42,45 | |||
16/05/2024 | 16:42:16,486 | 80 | 42,39 | |
80 | 42,39 | |||
80 | 42,39 | |||
16/05/2024 | 16:41:46,876 | 50 | 42,455 | |
50 | 42,455 | |||
50 | 42,455 | |||
16/05/2024 | 16:36:49,094 | 1 050 | 42,405 | |
1 050 | 42,405 | |||
56 | 42,405 | |||
994 | 42,405 | |||
16/05/2024 | 16:28:55,503 | 50 | 42,515 | |
50 | 42,515 | |||
50 | 42,515 | |||
16/05/2024 | 16:20:24,609 | 40 | 42,46 | |
40 | 42,46 | |||
40 | 42,46 | |||
16/05/2024 | 16:07:32,301 | 8 | 42,50 | |
8 | 42,50 | |||
8 | 42,50 | |||
16/05/2024 | 16:07:18,885 | 1 900 | 42,50 | |
3 | 42,50 | |||
150 | 42,50 | |||
1 123 | 42,50 | |||
1 900 | 42,50 | |||
250 | 42,50 | |||
49 | 42,50 | |||
25 | 42,50 | |||
300 | 42,50 | |||
16/05/2024 | 16:06:23,151 | 70 | 42,495 | |
70 | 42,495 | |||
70 | 42,495 | |||
16/05/2024 | 15:58:32,676 | 500 | 42,495 | |
100 | 42,495 | |||
400 | 42,495 | |||
500 | 42,495 | |||
16/05/2024 | 15:55:25,960 | 55 | 42,45 | |
55 | 42,45 | |||
55 | 42,45 | |||
16/05/2024 | 15:54:56,276 | 150 | 42,44 | |
150 | 42,44 | |||
150 | 42,44 | |||
16/05/2024 | 15:52:27,079 | 100 | 42,435 | |
100 | 42,435 | |||
100 | 42,435 | |||
16/05/2024 | 15:47:16,139 | 50 | 42,345 | |
50 | 42,345 | |||
50 | 42,345 | |||
16/05/2024 | 15:45:44,986 | 169 | 42,355 | |
169 | 42,355 | |||
169 | 42,355 | |||
16/05/2024 | 15:44:28,734 | 50 | 42,345 | |
50 | 42,345 | |||
50 | 42,345 | |||
16/05/2024 | 15:42:36,539 | 11 | 42,30 | |
11 | 42,30 | |||
11 | 42,30 | |||
16/05/2024 | 15:41:58,489 | 26 | 42,30 | |
26 | 42,30 | |||
26 | 42,30 | |||
16/05/2024 | 15:41:49,329 | 50 | 42,38 | |
50 | 42,38 | |||
50 | 42,38 | |||
16/05/2024 | 15:41:01,145 | 1 | 42,40 | |
1 | 42,40 | |||
1 | 42,40 | |||
16/05/2024 | 15:39:12,567 | 50 | 42,37 | |
50 | 42,37 | |||
50 | 42,37 | |||
16/05/2024 | 15:38:05,891 | 1 000 | 42,365 | |
1 000 | 42,365 | |||
1 000 | 42,365 | |||
16/05/2024 | 15:36:24,544 | 1 | 42,32 | |
1 | 42,32 | |||
1 | 42,32 | |||
16/05/2024 | 15:36:22,254 | 27 | 42,325 | |
27 | 42,325 | |||
27 | 42,325 | |||
16/05/2024 | 15:31:52,866 | 119 | 42,435 | |
117 | 42,435 | |||
2 | 42,435 | |||
119 | 42,435 | |||
16/05/2024 | 15:24:46,885 | 20 | 42,215 | |
20 | 42,215 | |||
20 | 42,215 | |||
16/05/2024 | 15:22:40,062 | 60 | 42,22 | |
60 | 42,22 | |||
60 | 42,22 | |||
16/05/2024 | 15:22:03,797 | 25 | 42,22 | |
25 | 42,22 | |||
25 | 42,22 | |||
16/05/2024 | 15:20:06,746 | 100 | 42,315 | |
100 | 42,315 | |||
100 | 42,315 | |||
16/05/2024 | 15:18:56,153 | 8 | 42,315 | |
8 | 42,315 | |||
8 | 42,315 | |||
16/05/2024 | 15:10:38,442 | 15 | 42,17 | |
15 | 42,17 | |||
15 | 42,17 | |||
16/05/2024 | 15:09:08,946 | 474 | 42,22 | |
474 | 42,22 | |||
474 | 42,22 | |||
16/05/2024 | 15:06:48,458 | 400 | 42,21 | |
400 | 42,21 | |||
400 | 42,21 | |||
16/05/2024 | 15:06:08,754 | 122 | 42,21 | |
122 | 42,21 | |||
122 | 42,21 | |||
16/05/2024 | 15:00:32,488 | 30 | 42,29 | |
30 | 42,29 | |||
30 | 42,29 | |||
16/05/2024 | 14:54:52,224 | 50 | 42,28 | |
50 | 42,28 | |||
50 | 42,28 | |||
16/05/2024 | 14:53:58,167 | 50 | 42,28 | |
50 | 42,28 | |||
50 | 42,28 | |||
16/05/2024 | 14:27:49,331 | 27 | 42,17 | |
27 | 42,17 | |||
27 | 42,17 | |||
16/05/2024 | 14:25:57,984 | 6 | 42,18 | |
6 | 42,18 | |||
6 | 42,18 | |||
16/05/2024 | 14:14:38,908 | 3 | 42,195 | |
3 | 42,195 | |||
3 | 42,195 | |||
16/05/2024 | 14:02:53,491 | 220 | 42,225 | |
220 | 42,225 | |||
220 | 42,225 | |||
16/05/2024 | 13:58:35,368 | 220 | 42,22 | |
220 | 42,22 | |||
220 | 42,22 | |||
16/05/2024 | 13:48:26,008 | 12 | 42,265 | |
12 | 42,265 | |||
12 | 42,265 | |||
16/05/2024 | 13:47:59,490 | 30 | 42,19 | |
30 | 42,19 | |||
30 | 42,19 | |||
16/05/2024 | 13:45:15,215 | 50 | 42,19 | |
50 | 42,19 | |||
50 | 42,19 | |||
16/05/2024 | 13:40:49,831 | 280 | 42,22 | |
280 | 42,22 | |||
60 | 42,22 | |||
220 | 42,22 | |||
16/05/2024 | 13:29:58,817 | 11 | 42,17 | |
11 | 42,17 | |||
11 | 42,17 | |||
16/05/2024 | 12:51:07,392 | 480 | 42,20 | |
480 | 42,20 | |||
480 | 42,20 | |||
16/05/2024 | 12:51:02,796 | 200 | 42,12 | |
200 | 42,12 | |||
200 | 42,12 | |||
16/05/2024 | 12:48:15,843 | 10 | 42,20 | |
10 | 42,20 | |||
10 | 42,20 | |||
16/05/2024 | 12:45:05,893 | 20 | 42,135 | |
20 | 42,135 | |||
20 | 42,135 | |||
16/05/2024 | 12:45:04,649 | 480 | 42,135 | |
480 | 42,135 | |||
480 | 42,135 | |||
16/05/2024 | 12:44:42,582 | 250 | 42,21 | |
250 | 42,21 | |||
250 | 42,21 | |||
16/05/2024 | 12:43:58,246 | 250 | 42,21 | |
250 | 42,21 | |||
250 | 42,21 | |||
16/05/2024 | 12:42:19,076 | 100 | 42,21 | |
100 | 42,21 | |||
100 | 42,21 | |||
16/05/2024 | 12:34:05,993 | 150 | 42,22 | |
88 | 42,22 | |||
62 | 42,22 | |||
150 | 42,22 | |||
16/05/2024 | 12:14:42,460 | 100 | 42,20 | |
11 | 42,20 | |||
100 | 42,20 | |||
89 | 42,20 | |||
16/05/2024 | 12:09:58,437 | 37 | 42,12 | |
37 | 42,12 | |||
37 | 42,12 | |||
16/05/2024 | 12:07:47,151 | 4 | 42,21 | |
4 | 42,21 | |||
4 | 42,21 | |||
16/05/2024 | 11:54:57,401 | 20 | 42,13 | |
20 | 42,13 | |||
20 | 42,13 | |||
16/05/2024 | 11:54:54,263 | 60 | 42,13 | |
60 | 42,13 | |||
60 | 42,13 | |||
16/05/2024 | 11:43:09,379 | 10 | 42,21 | |
10 | 42,21 | |||
10 | 42,21 | |||
16/05/2024 | 11:17:55,304 | 1 | 42,21 | |
1 | 42,21 | |||
1 | 42,21 | |||
16/05/2024 | 11:16:22,510 | 20 | 42,21 | |
20 | 42,21 | |||
20 | 42,21 | |||
16/05/2024 | 11:16:14,194 | 30 | 42,21 | |
30 | 42,21 | |||
30 | 42,21 | |||
16/05/2024 | 11:14:40,176 | 35 | 42,21 | |
35 | 42,21 | |||
35 | 42,21 | |||
16/05/2024 | 11:08:16,076 | 375 | 42,13 | |
375 | 42,13 | |||
375 | 42,13 | |||
16/05/2024 | 11:05:55,347 | 100 | 42,13 | |
100 | 42,13 | |||
100 | 42,13 | |||
16/05/2024 | 10:52:00,645 | 200 | 42,22 | |
200 | 42,22 | |||
200 | 42,22 | |||
16/05/2024 | 10:51:05,990 | 2 | 42,22 | |
2 | 42,22 | |||
2 | 42,22 | |||
16/05/2024 | 10:46:52,461 | 60 | 42,22 | |
60 | 42,22 | |||
60 | 42,22 | |||
16/05/2024 | 10:44:27,896 | 25 | 42,15 | |
25 | 42,15 | |||
25 | 42,15 | |||
16/05/2024 | 10:44:08,354 | 475 | 42,15 | |
475 | 42,15 | |||
475 | 42,15 | |||
16/05/2024 | 10:31:57,652 | 15 | 42,22 | |
15 | 42,22 | |||
15 | 42,22 | |||
16/05/2024 | 10:26:01,140 | 20 | 42,22 | |
20 | 42,22 | |||
20 | 42,22 | |||
16/05/2024 | 10:25:59,773 | 8 | 42,145 | |
8 | 42,145 | |||
8 | 42,145 | |||
16/05/2024 | 10:21:44,268 | 100 | 42,19 | |
100 | 42,19 | |||
100 | 42,19 | |||
16/05/2024 | 10:07:35,673 | 17 | 42,12 | |
17 | 42,12 | |||
17 | 42,12 | |||
16/05/2024 | 09:36:41,150 | 15 | 42,12 | |
15 | 42,12 | |||
15 | 42,12 | |||
16/05/2024 | 09:32:57,215 | 20 | 42,13 | |
20 | 42,13 | |||
20 | 42,13 | |||
16/05/2024 | 09:30:18,679 | 4 | 42,13 | |
4 | 42,13 | |||
4 | 42,13 | |||
16/05/2024 | 09:30:12,244 | 475 | 42,15 | |
475 | 42,15 | |||
475 | 42,15 | |||
16/05/2024 | 09:29:58,629 | 440 | 42,19 | |
440 | 42,19 | |||
440 | 42,19 | |||
16/05/2024 | 09:24:39,146 | 475 | 42,17 | |
475 | 42,17 | |||
475 | 42,17 | |||
16/05/2024 | 09:24:36,041 | 26 | 42,23 | |
26 | 42,23 | |||
26 | 42,23 | |||
16/05/2024 | 09:24:23,440 | 474 | 42,23 | |
474 | 42,23 | |||
474 | 42,23 | |||
16/05/2024 | 09:19:59,817 | 450 | 42,15 | |
450 | 42,15 | |||
450 | 42,15 | |||
16/05/2024 | 09:16:13,379 | 50 | 42,22 | |
50 | 42,22 | |||
50 | 42,22 | |||
16/05/2024 | 09:13:01,508 | 45 | 42,22 | |
45 | 42,22 | |||
45 | 42,22 | |||
16/05/2024 | 09:05:50,278 | 350 | 42,24 | |
350 | 42,24 | |||
350 | 42,24 | |||
16/05/2024 | 08:46:04,922 | 10 | 42,055 | |
10 | 42,055 | |||
10 | 42,055 | |||
16/05/2024 | 08:40:40,446 | 20 | 42,22 | |
20 | 42,22 | |||
20 | 42,22 | |||
16/05/2024 | 08:38:29,352 | 25 | 42,22 | |
25 | 42,22 | |||
25 | 42,22 | |||
16/05/2024 | 08:21:25,196 | 59 | 42,22 | |
59 | 42,22 | |||
59 | 42,22 | |||
16/05/2024 | 08:12:40,128 | 100 | 42,22 | |
100 | 42,22 | |||
100 | 42,22 | |||
16/05/2024 | 08:08:56,037 | 15 | 42,22 | |
15 | 42,22 | |||
15 | 42,22 | |||
16/05/2024 | 08:01:06,077 | 3 | 42,065 | |
3 | 42,065 | |||
3 | 42,065 | |||
16/05/2024 | 08:00:24,233 | 1 | 42,24 | |
1 | 42,24 | |||
1 | 42,24 | |||
16/05/2024 | 08:00:06,256 | 108 | 42,24 | |
43 | 42,24 | |||
5 | 42,24 | |||
40 | 42,24 | |||
60 | 42,24 | |||
50 | 42,24 | |||
18 | 42,24 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
16/05/2024 @ 22:00:00
dernière actualisation:
16/05/2024 @ 22:00:00