Altria Group Inc.
- Informations
- Dernièr
- Négocier des titres
132
123
40,57
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
28/03/2024 | 19:27:05,124 | 40 | 40,57 | |
40 | 40,57 | |||
40 | 40,57 | |||
28/03/2024 | 19:25:35,050 | 80 | 40,57 | |
80 | 40,57 | |||
80 | 40,57 | |||
28/03/2024 | 19:21:27,517 | 37 | 40,58 | |
37 | 40,58 | |||
37 | 40,58 | |||
28/03/2024 | 19:19:14,840 | 30 | 40,51 | |
30 | 40,51 | |||
30 | 40,51 | |||
28/03/2024 | 19:16:13,253 | 49 | 40,57 | |
49 | 40,57 | |||
49 | 40,57 | |||
28/03/2024 | 19:08:51,274 | 50 | 40,56 | |
50 | 40,56 | |||
50 | 40,56 | |||
28/03/2024 | 19:06:46,846 | 50 | 40,46 | |
50 | 40,46 | |||
50 | 40,46 | |||
28/03/2024 | 18:58:59,388 | 25 | 40,56 | |
25 | 40,56 | |||
25 | 40,56 | |||
28/03/2024 | 18:34:18,034 | 50 | 40,45 | |
50 | 40,45 | |||
50 | 40,45 | |||
28/03/2024 | 18:21:28,125 | 70 | 40,56 | |
70 | 40,56 | |||
70 | 40,56 | |||
28/03/2024 | 18:18:08,527 | 100 | 40,51 | |
100 | 40,51 | |||
100 | 40,51 | |||
28/03/2024 | 18:14:31,980 | 27 | 40,51 | |
27 | 40,51 | |||
27 | 40,51 | |||
28/03/2024 | 17:52:20,757 | 130 | 40,47 | |
130 | 40,47 | |||
130 | 40,47 | |||
28/03/2024 | 17:50:27,427 | 110 | 40,47 | |
110 | 40,47 | |||
110 | 40,47 | |||
28/03/2024 | 17:44:20,806 | 180 | 40,48 | |
180 | 40,48 | |||
180 | 40,48 | |||
28/03/2024 | 17:37:40,036 | 10 | 40,52 | |
10 | 40,52 | |||
10 | 40,52 | |||
28/03/2024 | 17:32:25,241 | 2 | 40,52 | |
2 | 40,52 | |||
2 | 40,52 | |||
28/03/2024 | 17:32:01,920 | 6 | 40,53 | |
6 | 40,53 | |||
6 | 40,53 | |||
28/03/2024 | 17:11:39,272 | 25 | 40,55 | |
25 | 40,55 | |||
25 | 40,55 | |||
28/03/2024 | 17:05:06,393 | 100 | 40,50 | |
100 | 40,50 | |||
100 | 40,50 | |||
28/03/2024 | 16:59:34,636 | 1 000 | 40,46 | |
1 000 | 40,46 | |||
1 000 | 40,46 | |||
28/03/2024 | 16:49:17,043 | 3 | 40,46 | |
3 | 40,46 | |||
3 | 40,46 | |||
28/03/2024 | 16:41:32,591 | 100 | 40,44 | |
100 | 40,44 | |||
100 | 40,44 | |||
28/03/2024 | 16:39:40,278 | 25 | 40,50 | |
25 | 40,50 | |||
25 | 40,50 | |||
28/03/2024 | 16:22:00,237 | 30 | 40,49 | |
30 | 40,49 | |||
30 | 40,49 | |||
28/03/2024 | 16:05:23,436 | 15 | 40,51 | |
15 | 40,51 | |||
15 | 40,51 | |||
28/03/2024 | 16:05:13,782 | 50 | 40,52 | |
50 | 40,52 | |||
50 | 40,52 | |||
28/03/2024 | 16:03:58,457 | 100 | 40,43 | |
100 | 40,43 | |||
100 | 40,43 | |||
28/03/2024 | 16:01:42,899 | 80 | 40,47 | |
80 | 40,47 | |||
80 | 40,47 | |||
28/03/2024 | 16:00:56,443 | 35 | 40,46 | |
35 | 40,46 | |||
35 | 40,46 | |||
28/03/2024 | 15:52:29,780 | 180 | 40,47 | |
180 | 40,47 | |||
180 | 40,47 | |||
28/03/2024 | 15:52:19,936 | 2 | 40,47 | |
2 | 40,47 | |||
2 | 40,47 | |||
28/03/2024 | 15:50:09,110 | 30 | 40,52 | |
30 | 40,52 | |||
30 | 40,52 | |||
28/03/2024 | 15:36:27,422 | 3 | 40,43 | |
3 | 40,43 | |||
3 | 40,43 | |||
28/03/2024 | 15:21:21,418 | 75 | 40,46 | |
75 | 40,46 | |||
75 | 40,46 | |||
28/03/2024 | 14:58:02,089 | 12 | 40,41 | |
12 | 40,41 | |||
12 | 40,41 | |||
28/03/2024 | 14:54:09,582 | 180 | 40,41 | |
89 | 40,41 | |||
180 | 40,41 | |||
91 | 40,41 | |||
28/03/2024 | 14:51:51,231 | 75 | 40,44 | |
75 | 40,44 | |||
75 | 40,44 | |||
28/03/2024 | 14:50:58,109 | 5 | 40,45 | |
5 | 40,45 | |||
5 | 40,45 | |||
28/03/2024 | 14:48:39,462 | 10 | 40,50 | |
10 | 40,50 | |||
10 | 40,50 | |||
28/03/2024 | 14:39:54,952 | 30 | 40,63 | |
30 | 40,63 | |||
30 | 40,63 | |||
28/03/2024 | 14:30:21,594 | 100 | 40,55 | |
100 | 40,55 | |||
100 | 40,55 | |||
28/03/2024 | 14:30:21,449 | 1 200 | 40,50 | |
1 200 | 40,50 | |||
1 200 | 40,50 | |||
28/03/2024 | 14:26:19,531 | 14 | 40,41 | |
14 | 40,41 | |||
14 | 40,41 | |||
28/03/2024 | 14:14:45,315 | 42 | 40,34 | |
42 | 40,34 | |||
42 | 40,34 | |||
28/03/2024 | 14:14:42,434 | 170 | 40,34 | |
170 | 40,34 | |||
170 | 40,34 | |||
28/03/2024 | 14:14:42,361 | 100 | 40,34 | |
100 | 40,34 | |||
100 | 40,34 | |||
28/03/2024 | 14:05:34,867 | 30 | 40,39 | |
30 | 40,39 | |||
30 | 40,39 | |||
28/03/2024 | 14:05:14,138 | 375 | 40,39 | |
375 | 40,39 | |||
375 | 40,39 | |||
28/03/2024 | 14:03:39,649 | 900 | 40,39 | |
900 | 40,39 | |||
900 | 40,39 | |||
28/03/2024 | 14:00:43,731 | 500 | 40,39 | |
500 | 40,39 | |||
500 | 40,39 | |||
28/03/2024 | 13:58:23,595 | 100 | 40,40 | |
100 | 40,40 | |||
100 | 40,40 | |||
28/03/2024 | 13:47:45,120 | 500 | 40,46 | |
500 | 40,46 | |||
500 | 40,46 | |||
28/03/2024 | 13:47:07,904 | 500 | 40,39 | |
500 | 40,39 | |||
500 | 40,39 | |||
28/03/2024 | 13:46:14,265 | 500 | 40,39 | |
500 | 40,39 | |||
500 | 40,39 | |||
28/03/2024 | 13:44:45,546 | 5 | 40,46 | |
5 | 40,46 | |||
5 | 40,46 | |||
28/03/2024 | 13:34:43,392 | 100 | 40,39 | |
100 | 40,39 | |||
100 | 40,39 | |||
28/03/2024 | 13:26:04,183 | 400 | 40,39 | |
340 | 40,39 | |||
400 | 40,39 | |||
60 | 40,39 | |||
28/03/2024 | 13:20:25,191 | 1 500 | 40,43 | |
732 | 40,43 | |||
1 500 | 40,43 | |||
768 | 40,43 | |||
28/03/2024 | 13:19:07,096 | 500 | 40,43 | |
500 | 40,43 | |||
500 | 40,43 | |||
28/03/2024 | 13:10:35,009 | 45 | 40,44 | |
45 | 40,44 | |||
45 | 40,44 | |||
28/03/2024 | 13:10:12,050 | 15 | 40,51 | |
15 | 40,51 | |||
15 | 40,51 | |||
28/03/2024 | 13:03:57,902 | 3 | 40,52 | |
3 | 40,52 | |||
3 | 40,52 | |||
28/03/2024 | 12:47:23,249 | 25 | 40,48 | |
25 | 40,48 | |||
25 | 40,48 | |||
28/03/2024 | 12:36:04,095 | 2 | 40,49 | |
2 | 40,49 | |||
2 | 40,49 | |||
28/03/2024 | 12:33:08,244 | 11 | 40,49 | |
11 | 40,49 | |||
11 | 40,49 | |||
28/03/2024 | 12:29:58,258 | 90 | 40,46 | |
90 | 40,46 | |||
90 | 40,46 | |||
28/03/2024 | 11:47:46,059 | 74 | 40,49 | |
74 | 40,49 | |||
74 | 40,49 | |||
28/03/2024 | 11:39:36,715 | 40 | 40,50 | |
40 | 40,50 | |||
40 | 40,50 | |||
28/03/2024 | 11:35:16,569 | 30 | 40,37 | |
30 | 40,37 | |||
30 | 40,37 | |||
28/03/2024 | 11:31:11,033 | 5 | 40,54 | |
5 | 40,54 | |||
5 | 40,54 | |||
28/03/2024 | 11:27:32,781 | 105 | 40,46 | |
105 | 40,46 | |||
105 | 40,46 | |||
28/03/2024 | 11:24:25,941 | 100 | 40,45 | |
100 | 40,45 | |||
100 | 40,45 | |||
28/03/2024 | 11:22:35,241 | 17 | 40,35 | |
17 | 40,35 | |||
17 | 40,35 | |||
28/03/2024 | 11:22:27,307 | 993 | 40,35 | |
993 | 40,35 | |||
498 | 40,35 | |||
495 | 40,35 | |||
28/03/2024 | 11:22:26,414 | 495 | 40,35 | |
495 | 40,35 | |||
495 | 40,35 | |||
28/03/2024 | 11:21:28,603 | 495 | 40,45 | |
495 | 40,45 | |||
495 | 40,45 | |||
28/03/2024 | 11:11:47,789 | 15 | 40,53 | |
15 | 40,53 | |||
15 | 40,53 | |||
28/03/2024 | 11:11:27,799 | 97 | 40,46 | |
97 | 40,46 | |||
97 | 40,46 | |||
28/03/2024 | 11:03:09,410 | 31 | 40,54 | |
31 | 40,54 | |||
31 | 40,54 | |||
28/03/2024 | 10:56:14,621 | 10 | 40,51 | |
10 | 40,51 | |||
10 | 40,51 | |||
28/03/2024 | 10:40:53,126 | 250 | 40,52 | |
250 | 40,52 | |||
250 | 40,52 | |||
28/03/2024 | 10:38:51,155 | 500 | 40,47 | |
500 | 40,47 | |||
500 | 40,47 | |||
28/03/2024 | 10:37:38,684 | 50 | 40,50 | |
50 | 40,50 | |||
50 | 40,50 | |||
28/03/2024 | 10:31:23,817 | 250 | 40,45 | |
250 | 40,45 | |||
250 | 40,45 | |||
28/03/2024 | 10:29:58,142 | 500 | 40,46 | |
500 | 40,46 | |||
500 | 40,46 | |||
28/03/2024 | 10:28:41,898 | 500 | 40,44 | |
500 | 40,44 | |||
500 | 40,44 | |||
28/03/2024 | 10:28:10,848 | 15 | 40,44 | |
15 | 40,44 | |||
15 | 40,44 | |||
28/03/2024 | 10:25:23,876 | 500 | 40,44 | |
500 | 40,44 | |||
500 | 40,44 | |||
28/03/2024 | 10:25:07,169 | 17 | 40,36 | |
17 | 40,36 | |||
17 | 40,36 | |||
28/03/2024 | 10:19:47,901 | 30 | 40,44 | |
30 | 40,44 | |||
30 | 40,44 | |||
28/03/2024 | 10:16:59,319 | 28 | 40,43 | |
28 | 40,43 | |||
28 | 40,43 | |||
28/03/2024 | 10:14:23,485 | 50 | 40,36 | |
50 | 40,36 | |||
50 | 40,36 | |||
28/03/2024 | 10:12:53,020 | 6 | 40,44 | |
6 | 40,44 | |||
6 | 40,44 | |||
28/03/2024 | 09:57:20,957 | 12 | 40,44 | |
12 | 40,44 | |||
12 | 40,44 | |||
28/03/2024 | 09:53:19,317 | 254 | 40,34 | |
254 | 40,34 | |||
254 | 40,34 | |||
28/03/2024 | 09:53:19,263 | 496 | 40,34 | |
496 | 40,34 | |||
496 | 40,34 | |||
28/03/2024 | 09:52:40,069 | 50 | 40,44 | |
50 | 40,44 | |||
50 | 40,44 | |||
28/03/2024 | 09:48:51,836 | 31 | 40,38 | |
31 | 40,38 | |||
15 | 40,38 | |||
16 | 40,38 | |||
28/03/2024 | 09:40:05,782 | 14 | 40,38 | |
14 | 40,38 | |||
14 | 40,38 | |||
28/03/2024 | 09:37:45,913 | 100 | 40,44 | |
100 | 40,44 | |||
100 | 40,44 | |||
28/03/2024 | 09:30:15,151 | 11 | 40,38 | |
11 | 40,38 | |||
11 | 40,38 | |||
28/03/2024 | 09:30:12,807 | 50 | 40,44 | |
50 | 40,44 | |||
50 | 40,44 | |||
28/03/2024 | 09:29:58,249 | 83 | 40,41 | |
83 | 40,41 | |||
83 | 40,41 | |||
28/03/2024 | 09:27:02,974 | 44 | 40,39 | |
44 | 40,39 | |||
44 | 40,39 | |||
28/03/2024 | 09:25:50,373 | 70 | 40,44 | |
70 | 40,44 | |||
70 | 40,44 | |||
28/03/2024 | 09:23:30,951 | 34 | 40,38 | |
34 | 40,38 | |||
34 | 40,38 | |||
28/03/2024 | 09:16:46,011 | 3 | 40,44 | |
3 | 40,44 | |||
3 | 40,44 | |||
28/03/2024 | 09:11:12,679 | 250 | 40,39 | |
250 | 40,39 | |||
150 | 40,39 | |||
100 | 40,39 | |||
28/03/2024 | 09:07:42,173 | 130 | 40,35 | |
130 | 40,35 | |||
130 | 40,35 | |||
28/03/2024 | 09:06:18,201 | 25 | 40,34 | |
25 | 40,34 | |||
25 | 40,34 | |||
28/03/2024 | 09:02:03,616 | 39 | 40,34 | |
39 | 40,34 | |||
39 | 40,34 | |||
28/03/2024 | 08:55:48,983 | 39 | 40,29 | |
39 | 40,29 | |||
39 | 40,29 | |||
28/03/2024 | 08:49:08,605 | 90 | 40,39 | |
90 | 40,39 | |||
90 | 40,39 | |||
28/03/2024 | 08:47:10,275 | 20 | 40,39 | |
20 | 40,39 | |||
20 | 40,39 | |||
28/03/2024 | 08:44:14,562 | 250 | 40,29 | |
250 | 40,29 | |||
250 | 40,29 | |||
28/03/2024 | 08:29:58,833 | 183 | 40,33 | |
183 | 40,33 | |||
183 | 40,33 | |||
28/03/2024 | 08:28:21,473 | 50 | 40,39 | |
50 | 40,39 | |||
50 | 40,39 | |||
28/03/2024 | 08:26:30,879 | 50 | 40,39 | |
50 | 40,39 | |||
50 | 40,39 | |||
28/03/2024 | 08:16:35,554 | 50 | 40,39 | |
50 | 40,39 | |||
50 | 40,39 | |||
28/03/2024 | 08:04:23,039 | 25 | 40,39 | |
25 | 40,39 | |||
25 | 40,39 | |||
28/03/2024 | 08:02:33,048 | 35 | 40,39 | |
35 | 40,39 | |||
35 | 40,39 | |||
28/03/2024 | 08:00:06,927 | 62 | 40,39 | |
2 | 40,39 | |||
62 | 40,39 | |||
60 | 40,39 |
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 CET (UTC+1)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
28/03/2024 @ 19:34:21
dernière actualisation:
28/03/2024 @ 19:34:21