Altria Group Inc.
- Informations
- Dernièr
- Négocier des titres
127
121
50,50
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
15/07/2025 | 21:49:02,994 | 8 | 50,50 | |
8 | 50,50 | |||
8 | 50,50 | |||
15/07/2025 | 21:21:15,337 | 40 | 50,40 | |
40 | 50,40 | |||
40 | 50,40 | |||
15/07/2025 | 21:15:00,685 | 100 | 50,35 | |
100 | 50,35 | |||
100 | 50,35 | |||
15/07/2025 | 21:14:46,351 | 30 | 50,35 | |
30 | 50,35 | |||
30 | 50,35 | |||
15/07/2025 | 20:54:30,517 | 53 | 50,34 | |
53 | 50,34 | |||
53 | 50,34 | |||
15/07/2025 | 20:52:14,164 | 12 | 50,26 | |
12 | 50,26 | |||
12 | 50,26 | |||
15/07/2025 | 20:48:00,360 | 2 | 50,34 | |
2 | 50,34 | |||
2 | 50,34 | |||
15/07/2025 | 20:43:47,783 | 10 | 50,34 | |
10 | 50,34 | |||
10 | 50,34 | |||
15/07/2025 | 20:43:06,812 | 10 | 50,34 | |
10 | 50,34 | |||
10 | 50,34 | |||
15/07/2025 | 20:32:12,437 | 30 | 50,39 | |
30 | 50,39 | |||
30 | 50,39 | |||
15/07/2025 | 20:20:57,129 | 2 | 50,34 | |
2 | 50,34 | |||
2 | 50,34 | |||
15/07/2025 | 20:02:37,016 | 3 | 50,27 | |
3 | 50,27 | |||
3 | 50,27 | |||
15/07/2025 | 19:30:51,283 | 85 | 50,39 | |
85 | 50,39 | |||
85 | 50,39 | |||
15/07/2025 | 19:20:00,768 | 10 | 50,30 | |
10 | 50,30 | |||
10 | 50,30 | |||
15/07/2025 | 19:15:20,137 | 100 | 50,25 | |
100 | 50,25 | |||
100 | 50,25 | |||
15/07/2025 | 18:57:32,063 | 100 | 50,25 | |
100 | 50,25 | |||
100 | 50,25 | |||
15/07/2025 | 18:47:44,130 | 100 | 50,16 | |
100 | 50,16 | |||
100 | 50,16 | |||
15/07/2025 | 18:18:21,661 | 10 | 50,15 | |
10 | 50,15 | |||
10 | 50,15 | |||
15/07/2025 | 18:08:38,450 | 400 | 50,12 | |
400 | 50,12 | |||
400 | 50,12 | |||
15/07/2025 | 17:54:48,045 | 16 | 50,09 | |
16 | 50,09 | |||
16 | 50,09 | |||
15/07/2025 | 17:51:23,916 | 1 284 | 49,975 | |
1 284 | 49,975 | |||
1 284 | 49,975 | |||
15/07/2025 | 17:47:20,112 | 2 | 50,05 | |
2 | 50,05 | |||
2 | 50,05 | |||
15/07/2025 | 17:44:23,030 | 2 | 50,03 | |
2 | 50,03 | |||
2 | 50,03 | |||
15/07/2025 | 17:42:34,300 | 700 | 49,90 | |
700 | 49,90 | |||
700 | 49,90 | |||
15/07/2025 | 17:38:34,402 | 1 000 | 49,905 | |
1 000 | 49,905 | |||
1 000 | 49,905 | |||
15/07/2025 | 17:38:27,590 | 1 | 49,90 | |
1 | 49,90 | |||
1 | 49,90 | |||
15/07/2025 | 17:15:49,386 | 60 | 49,935 | |
60 | 49,935 | |||
60 | 49,935 | |||
15/07/2025 | 17:13:57,691 | 50 | 49,95 | |
50 | 49,95 | |||
50 | 49,95 | |||
15/07/2025 | 17:12:59,887 | 3 | 50,05 | |
3 | 50,05 | |||
3 | 50,05 | |||
15/07/2025 | 17:09:52,835 | 100 | 50,08 | |
100 | 50,08 | |||
100 | 50,08 | |||
15/07/2025 | 17:00:18,289 | 5 | 50,15 | |
5 | 50,15 | |||
5 | 50,15 | |||
15/07/2025 | 16:41:52,112 | 30 | 50,08 | |
30 | 50,08 | |||
30 | 50,08 | |||
15/07/2025 | 16:03:20,910 | 1 | 50,15 | |
1 | 50,15 | |||
1 | 50,15 | |||
15/07/2025 | 16:02:31,706 | 100 | 50,16 | |
100 | 50,16 | |||
100 | 50,16 | |||
15/07/2025 | 16:01:21,369 | 100 | 50,15 | |
100 | 50,15 | |||
100 | 50,15 | |||
15/07/2025 | 16:00:01,038 | 3 | 50,12 | |
3 | 50,12 | |||
3 | 50,12 | |||
15/07/2025 | 15:55:38,693 | 3 | 50,01 | |
3 | 50,01 | |||
3 | 50,01 | |||
15/07/2025 | 15:55:08,901 | 3 | 50,10 | |
3 | 50,10 | |||
3 | 50,10 | |||
15/07/2025 | 15:52:04,264 | 40 | 50,11 | |
40 | 50,11 | |||
40 | 50,11 | |||
15/07/2025 | 15:47:22,192 | 1 | 49,815 | |
1 | 49,815 | |||
1 | 49,815 | |||
15/07/2025 | 15:42:27,237 | 90 | 49,775 | |
90 | 49,775 | |||
90 | 49,775 | |||
15/07/2025 | 15:41:30,573 | 50 | 49,765 | |
50 | 49,765 | |||
50 | 49,765 | |||
15/07/2025 | 15:39:04,214 | 1 | 49,71 | |
1 | 49,71 | |||
1 | 49,71 | |||
15/07/2025 | 15:38:12,655 | 441 | 49,785 | |
441 | 49,785 | |||
441 | 49,785 | |||
15/07/2025 | 15:30:30,176 | 10 | 49,62 | |
10 | 49,62 | |||
10 | 49,62 | |||
15/07/2025 | 15:30:02,763 | 3 | 49,72 | |
3 | 49,72 | |||
3 | 49,72 | |||
15/07/2025 | 15:24:48,891 | 12 | 49,705 | |
12 | 49,705 | |||
12 | 49,705 | |||
15/07/2025 | 15:03:37,459 | 1 | 49,645 | |
1 | 49,645 | |||
1 | 49,645 | |||
15/07/2025 | 14:55:29,181 | 700 | 49,60 | |
700 | 49,60 | |||
700 | 49,60 | |||
15/07/2025 | 14:55:28,375 | 3 | 49,64 | |
3 | 49,64 | |||
3 | 49,64 | |||
15/07/2025 | 14:51:21,967 | 1 | 49,815 | |
1 | 49,815 | |||
1 | 49,815 | |||
15/07/2025 | 14:50:52,453 | 3 | 49,805 | |
3 | 49,805 | |||
3 | 49,805 | |||
15/07/2025 | 14:48:18,650 | 6 | 49,805 | |
6 | 49,805 | |||
6 | 49,805 | |||
15/07/2025 | 14:38:29,742 | 2 | 49,835 | |
2 | 49,835 | |||
2 | 49,835 | |||
15/07/2025 | 14:36:47,932 | 10 | 49,835 | |
10 | 49,835 | |||
10 | 49,835 | |||
15/07/2025 | 14:33:56,400 | 5 | 49,825 | |
5 | 49,825 | |||
5 | 49,825 | |||
15/07/2025 | 14:27:11,518 | 20 | 49,88 | |
20 | 49,88 | |||
20 | 49,88 | |||
15/07/2025 | 14:26:37,935 | 40 | 49,695 | |
40 | 49,695 | |||
40 | 49,695 | |||
15/07/2025 | 14:24:54,119 | 50 | 49,675 | |
50 | 49,675 | |||
50 | 49,675 | |||
15/07/2025 | 14:18:25,889 | 1 | 49,855 | |
1 | 49,855 | |||
1 | 49,855 | |||
15/07/2025 | 14:18:19,836 | 25 | 49,855 | |
25 | 49,855 | |||
25 | 49,855 | |||
15/07/2025 | 14:16:56,690 | 5 | 49,70 | |
5 | 49,70 | |||
5 | 49,70 | |||
15/07/2025 | 14:16:11,348 | 24 | 49,70 | |
24 | 49,70 | |||
24 | 49,70 | |||
15/07/2025 | 14:08:35,227 | 1 | 49,845 | |
1 | 49,845 | |||
1 | 49,845 | |||
15/07/2025 | 14:05:08,999 | 100 | 49,805 | |
100 | 49,805 | |||
100 | 49,805 | |||
15/07/2025 | 14:05:08,201 | 4 | 49,805 | |
4 | 49,805 | |||
4 | 49,805 | |||
15/07/2025 | 14:04:07,405 | 100 | 49,88 | |
100 | 49,88 | |||
100 | 49,88 | |||
15/07/2025 | 14:01:25,692 | 4 | 49,785 | |
4 | 49,785 | |||
4 | 49,785 | |||
15/07/2025 | 13:59:57,830 | 2 | 49,885 | |
2 | 49,885 | |||
2 | 49,885 | |||
15/07/2025 | 13:55:25,546 | 40 | 49,885 | |
40 | 49,885 | |||
40 | 49,885 | |||
15/07/2025 | 13:52:13,204 | 250 | 49,885 | |
250 | 49,885 | |||
98 | 49,885 | |||
152 | 49,885 | |||
15/07/2025 | 13:38:16,306 | 3 | 49,80 | |
3 | 49,80 | |||
3 | 49,80 | |||
15/07/2025 | 13:31:19,685 | 20 | 49,925 | |
20 | 49,925 | |||
20 | 49,925 | |||
15/07/2025 | 13:23:55,786 | 15 | 49,925 | |
15 | 49,925 | |||
15 | 49,925 | |||
15/07/2025 | 13:08:29,080 | 10 | 49,86 | |
10 | 49,86 | |||
10 | 49,86 | |||
15/07/2025 | 13:04:38,356 | 3 | 49,73 | |
3 | 49,73 | |||
3 | 49,73 | |||
15/07/2025 | 13:03:01,624 | 50 | 49,825 | |
50 | 49,825 | |||
50 | 49,825 | |||
15/07/2025 | 13:01:57,658 | 100 | 49,90 | |
100 | 49,90 | |||
100 | 49,90 | |||
15/07/2025 | 12:29:30,512 | 35 | 49,955 | |
35 | 49,955 | |||
35 | 49,955 | |||
15/07/2025 | 12:25:29,753 | 40 | 49,955 | |
40 | 49,955 | |||
40 | 49,955 | |||
15/07/2025 | 12:05:12,347 | 67 | 50,05 | |
67 | 50,05 | |||
67 | 50,05 | |||
15/07/2025 | 12:01:48,233 | 200 | 49,80 | |
200 | 49,80 | |||
200 | 49,80 | |||
15/07/2025 | 11:49:11,642 | 40 | 49,755 | |
40 | 49,755 | |||
40 | 49,755 | |||
15/07/2025 | 11:42:19,413 | 2 | 49,935 | |
2 | 49,935 | |||
2 | 49,935 | |||
15/07/2025 | 11:38:04,802 | 2 | 50,08 | |
2 | 50,08 | |||
2 | 50,08 | |||
15/07/2025 | 11:31:34,224 | 3 | 50,08 | |
3 | 50,08 | |||
3 | 50,08 | |||
15/07/2025 | 11:21:33,329 | 1 | 50,07 | |
1 | 50,07 | |||
1 | 50,07 | |||
15/07/2025 | 11:19:49,295 | 900 | 49,975 | |
900 | 49,975 | |||
900 | 49,975 | |||
15/07/2025 | 11:12:21,570 | 10 | 50,17 | |
10 | 50,17 | |||
10 | 50,17 | |||
15/07/2025 | 11:12:03,729 | 181 | 49,965 | |
181 | 49,965 | |||
181 | 49,965 | |||
15/07/2025 | 11:06:33,882 | 4 | 50,08 | |
4 | 50,08 | |||
4 | 50,08 | |||
15/07/2025 | 11:04:27,235 | 4 | 50,08 | |
4 | 50,08 | |||
4 | 50,08 | |||
15/07/2025 | 10:55:20,007 | 380 | 49,95 | |
380 | 49,95 | |||
380 | 49,95 | |||
15/07/2025 | 10:55:19,767 | 200 | 50,00 | |
200 | 50,00 | |||
200 | 50,00 | |||
15/07/2025 | 10:53:48,991 | 200 | 50,01 | |
200 | 50,01 | |||
200 | 50,01 | |||
15/07/2025 | 10:48:35,920 | 94 | 49,94 | |
94 | 49,94 | |||
94 | 49,94 | |||
15/07/2025 | 10:46:38,247 | 200 | 49,95 | |
200 | 49,95 | |||
200 | 49,95 | |||
15/07/2025 | 10:37:22,380 | 100 | 49,95 | |
100 | 49,95 | |||
100 | 49,95 | |||
15/07/2025 | 10:31:05,073 | 1 | 49,765 | |
1 | 49,765 | |||
1 | 49,765 | |||
15/07/2025 | 10:30:59,066 | 2 | 49,765 | |
2 | 49,765 | |||
2 | 49,765 | |||
15/07/2025 | 10:26:00,594 | 100 | 49,875 | |
100 | 49,875 | |||
100 | 49,875 | |||
15/07/2025 | 09:42:23,130 | 2 | 49,665 | |
2 | 49,665 | |||
2 | 49,665 | |||
15/07/2025 | 09:40:52,991 | 50 | 49,945 | |
50 | 49,945 | |||
50 | 49,945 | |||
15/07/2025 | 09:34:41,992 | 50 | 50,04 | |
50 | 50,04 | |||
50 | 50,04 | |||
15/07/2025 | 09:34:02,302 | 360 | 50,03 | |
230 | 50,03 | |||
30 | 50,03 | |||
360 | 50,03 | |||
100 | 50,03 | |||
15/07/2025 | 09:31:36,891 | 59 | 49,915 | |
59 | 49,915 | |||
59 | 49,915 | |||
15/07/2025 | 09:23:53,183 | 70 | 49,64 | |
70 | 49,64 | |||
70 | 49,64 | |||
15/07/2025 | 09:21:06,815 | 12 | 49,915 | |
12 | 49,915 | |||
12 | 49,915 | |||
15/07/2025 | 09:16:44,578 | 20 | 49,915 | |
20 | 49,915 | |||
20 | 49,915 | |||
15/07/2025 | 09:05:58,411 | 21 | 49,945 | |
21 | 49,945 | |||
21 | 49,945 | |||
15/07/2025 | 08:52:42,945 | 100 | 49,915 | |
100 | 49,915 | |||
100 | 49,915 | |||
15/07/2025 | 08:37:50,694 | 135 | 49,72 | |
135 | 49,72 | |||
135 | 49,72 | |||
15/07/2025 | 08:36:15,405 | 100 | 49,915 | |
100 | 49,915 | |||
100 | 49,915 | |||
15/07/2025 | 08:33:56,477 | 52 | 49,92 | |
52 | 49,92 | |||
52 | 49,92 | |||
15/07/2025 | 08:30:16,435 | 221 | 49,74 | |
221 | 49,74 | |||
221 | 49,74 | |||
15/07/2025 | 08:11:41,770 | 15 | 49,885 | |
15 | 49,885 | |||
15 | 49,885 | |||
15/07/2025 | 08:11:10,046 | 90 | 49,885 | |
90 | 49,885 | |||
90 | 49,885 | |||
15/07/2025 | 08:01:09,137 | 3 | 49,70 | |
3 | 49,70 | |||
3 | 49,70 | |||
15/07/2025 | 08:00:46,515 | 1 | 49,885 | |
1 | 49,885 | |||
1 | 49,885 | |||
15/07/2025 | 07:30:55,649 | 1 | 49,735 | |
1 | 49,735 | |||
1 | 49,735 | |||
15/07/2025 | 07:30:13,799 | 113 | 49,93 | |
66 | 49,93 | |||
27 | 49,93 | |||
4 | 49,93 | |||
20 | 49,93 | |||
100 | 49,93 | |||
9 | 49,93 |
Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX 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
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX 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
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:
15/07/2025 @ 22:00:00
dernière actualisation:
15/07/2025 @ 22:00:00