Altria Group Inc.
- Information
- Last
- Buy
- Sell
136
128
42.43
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
17/05/2024 | 21:58:28.607 | 100 | 42.43 | |
100 | 42.43 | |||
100 | 42.43 | |||
17/05/2024 | 21:24:46.954 | 12 | 42.42 | |
12 | 42.42 | |||
12 | 42.42 | |||
17/05/2024 | 21:18:02.710 | 52 | 42.33 | |
52 | 42.33 | |||
52 | 42.33 | |||
17/05/2024 | 21:13:45.333 | 20 | 42.425 | |
20 | 42.425 | |||
20 | 42.425 | |||
17/05/2024 | 21:10:25.447 | 35 | 42.425 | |
35 | 42.425 | |||
35 | 42.425 | |||
17/05/2024 | 20:55:25.914 | 45 | 42.415 | |
45 | 42.415 | |||
45 | 42.415 | |||
17/05/2024 | 20:42:26.045 | 12 | 42.425 | |
12 | 42.425 | |||
12 | 42.425 | |||
17/05/2024 | 20:27:30.303 | 50 | 42.445 | |
50 | 42.445 | |||
50 | 42.445 | |||
17/05/2024 | 19:47:26.437 | 119 | 42.205 | |
119 | 42.205 | |||
119 | 42.205 | |||
17/05/2024 | 19:47:26.341 | 75 | 42.205 | |
75 | 42.205 | |||
75 | 42.205 | |||
17/05/2024 | 19:34:02.274 | 100 | 42.255 | |
100 | 42.255 | |||
100 | 42.255 | |||
17/05/2024 | 19:30:58.838 | 25 | 42.35 | |
25 | 42.35 | |||
25 | 42.35 | |||
17/05/2024 | 19:23:45.206 | 60 | 42.245 | |
60 | 42.245 | |||
60 | 42.245 | |||
17/05/2024 | 19:14:38.666 | 202 | 42.27 | |
202 | 42.27 | |||
202 | 42.27 | |||
17/05/2024 | 19:08:23.683 | 4 | 42.34 | |
4 | 42.34 | |||
4 | 42.34 | |||
17/05/2024 | 19:01:50.098 | 20 | 42.34 | |
20 | 42.34 | |||
20 | 42.34 | |||
17/05/2024 | 18:45:07.786 | 100 | 42.245 | |
100 | 42.245 | |||
100 | 42.245 | |||
17/05/2024 | 18:42:02.272 | 294 | 42.27 | |
294 | 42.27 | |||
294 | 42.27 | |||
17/05/2024 | 18:17:55.478 | 220 | 42.255 | |
220 | 42.255 | |||
220 | 42.255 | |||
17/05/2024 | 18:10:03.554 | 29 | 42.365 | |
29 | 42.365 | |||
29 | 42.365 | |||
17/05/2024 | 18:06:42.945 | 125 | 42.35 | |
125 | 42.35 | |||
125 | 42.35 | |||
17/05/2024 | 17:59:20.354 | 17 | 42.36 | |
17 | 42.36 | |||
17 | 42.36 | |||
17/05/2024 | 17:42:14.490 | 100 | 42.35 | |
100 | 42.35 | |||
100 | 42.35 | |||
17/05/2024 | 17:38:47.918 | 40 | 42.28 | |
40 | 42.28 | |||
40 | 42.28 | |||
17/05/2024 | 17:38:06.139 | 100 | 42.28 | |
100 | 42.28 | |||
100 | 42.28 | |||
17/05/2024 | 17:36:59.123 | 100 | 42.39 | |
100 | 42.39 | |||
100 | 42.39 | |||
17/05/2024 | 17:28:08.938 | 10 | 42.385 | |
10 | 42.385 | |||
10 | 42.385 | |||
17/05/2024 | 17:11:16.212 | 150 | 42.465 | |
150 | 42.465 | |||
150 | 42.465 | |||
17/05/2024 | 17:09:34.280 | 25 | 42.445 | |
25 | 42.445 | |||
25 | 42.445 | |||
17/05/2024 | 17:09:09.132 | 25 | 42.445 | |
25 | 42.445 | |||
25 | 42.445 | |||
17/05/2024 | 17:04:15.486 | 26 | 42.315 | |
26 | 42.315 | |||
26 | 42.315 | |||
17/05/2024 | 17:02:52.853 | 36 | 42.415 | |
36 | 42.415 | |||
36 | 42.415 | |||
17/05/2024 | 16:58:31.345 | 500 | 42.415 | |
500 | 42.415 | |||
500 | 42.415 | |||
17/05/2024 | 16:54:48.874 | 35 | 42.335 | |
35 | 42.335 | |||
35 | 42.335 | |||
17/05/2024 | 16:51:39.044 | 70 | 42.395 | |
70 | 42.395 | |||
70 | 42.395 | |||
17/05/2024 | 16:41:39.570 | 40 | 42.395 | |
40 | 42.395 | |||
40 | 42.395 | |||
17/05/2024 | 16:38:49.058 | 60 | 42.505 | |
60 | 42.505 | |||
60 | 42.505 | |||
17/05/2024 | 16:34:34.327 | 10 | 42.49 | |
10 | 42.49 | |||
10 | 42.49 | |||
17/05/2024 | 16:31:53.663 | 350 | 42.42 | |
350 | 42.42 | |||
350 | 42.42 | |||
17/05/2024 | 16:30:07.673 | 60 | 42.41 | |
60 | 42.41 | |||
60 | 42.41 | |||
17/05/2024 | 16:27:54.108 | 35 | 42.45 | |
35 | 42.45 | |||
35 | 42.45 | |||
17/05/2024 | 16:17:27.406 | 250 | 42.56 | |
250 | 42.56 | |||
250 | 42.56 | |||
17/05/2024 | 16:16:40.923 | 25 | 42.56 | |
25 | 42.56 | |||
25 | 42.56 | |||
17/05/2024 | 16:14:11.997 | 30 | 42.57 | |
30 | 42.57 | |||
30 | 42.57 | |||
17/05/2024 | 16:12:18.670 | 1 | 42.595 | |
1 | 42.595 | |||
1 | 42.595 | |||
17/05/2024 | 15:58:00.824 | 105 | 42.515 | |
105 | 42.515 | |||
5 | 42.515 | |||
100 | 42.515 | |||
17/05/2024 | 15:51:34.561 | 19 | 42.515 | |
19 | 42.515 | |||
19 | 42.515 | |||
17/05/2024 | 15:50:51.400 | 31 | 42.46 | |
31 | 42.46 | |||
31 | 42.46 | |||
17/05/2024 | 15:49:47.982 | 25 | 42.56 | |
25 | 42.56 | |||
25 | 42.56 | |||
17/05/2024 | 15:47:26.235 | 300 | 42.50 | |
300 | 42.50 | |||
300 | 42.50 | |||
17/05/2024 | 15:45:57.093 | 1 | 42.445 | |
1 | 42.445 | |||
1 | 42.445 | |||
17/05/2024 | 15:37:47.526 | 225 | 42.43 | |
225 | 42.43 | |||
225 | 42.43 | |||
17/05/2024 | 15:36:40.545 | 200 | 42.35 | |
200 | 42.35 | |||
200 | 42.35 | |||
17/05/2024 | 15:36:24.100 | 1 | 42.35 | |
1 | 42.35 | |||
1 | 42.35 | |||
17/05/2024 | 15:35:42.465 | 24 | 42.33 | |
24 | 42.33 | |||
24 | 42.33 | |||
17/05/2024 | 15:29:58.794 | 150 | 42.45 | |
150 | 42.45 | |||
150 | 42.45 | |||
17/05/2024 | 15:27:29.097 | 236 | 42.405 | |
236 | 42.405 | |||
236 | 42.405 | |||
17/05/2024 | 15:27:16.275 | 480 | 42.325 | |
480 | 42.325 | |||
480 | 42.325 | |||
17/05/2024 | 15:21:00.137 | 75 | 42.41 | |
50 | 42.41 | |||
75 | 42.41 | |||
25 | 42.41 | |||
17/05/2024 | 15:18:02.856 | 100 | 42.355 | |
100 | 42.355 | |||
100 | 42.355 | |||
17/05/2024 | 15:17:21.235 | 5 | 42.435 | |
5 | 42.435 | |||
5 | 42.435 | |||
17/05/2024 | 15:14:18.566 | 10 | 42.42 | |
10 | 42.42 | |||
10 | 42.42 | |||
17/05/2024 | 15:09:18.753 | 25 | 42.42 | |
25 | 42.42 | |||
25 | 42.42 | |||
17/05/2024 | 15:03:15.905 | 12 | 42.445 | |
12 | 42.445 | |||
12 | 42.445 | |||
17/05/2024 | 14:37:09.248 | 50 | 42.41 | |
50 | 42.41 | |||
50 | 42.41 | |||
17/05/2024 | 14:35:31.716 | 120 | 42.49 | |
20 | 42.49 | |||
100 | 42.49 | |||
120 | 42.49 | |||
17/05/2024 | 14:33:07.848 | 45 | 42.49 | |
45 | 42.49 | |||
45 | 42.49 | |||
17/05/2024 | 14:18:03.387 | 11 | 42.495 | |
11 | 42.495 | |||
11 | 42.495 | |||
17/05/2024 | 14:12:27.985 | 4 | 42.415 | |
4 | 42.415 | |||
4 | 42.415 | |||
17/05/2024 | 14:08:25.556 | 30 | 42.445 | |
30 | 42.445 | |||
30 | 42.445 | |||
17/05/2024 | 14:00:42.963 | 146 | 42.445 | |
146 | 42.445 | |||
146 | 42.445 | |||
17/05/2024 | 14:00:35.844 | 250 | 42.445 | |
250 | 42.445 | |||
250 | 42.445 | |||
17/05/2024 | 14:00:35.495 | 250 | 42.445 | |
250 | 42.445 | |||
250 | 42.445 | |||
17/05/2024 | 13:59:56.362 | 554 | 42.445 | |
554 | 42.445 | |||
2 | 42.445 | |||
150 | 42.445 | |||
402 | 42.445 | |||
17/05/2024 | 13:29:58.707 | 247 | 42.42 | |
247 | 42.42 | |||
247 | 42.42 | |||
17/05/2024 | 13:19:25.405 | 5 | 42.445 | |
5 | 42.445 | |||
5 | 42.445 | |||
17/05/2024 | 12:54:52.149 | 3 | 42.445 | |
3 | 42.445 | |||
3 | 42.445 | |||
17/05/2024 | 12:51:05.131 | 25 | 42.36 | |
25 | 42.36 | |||
25 | 42.36 | |||
17/05/2024 | 12:43:23.670 | 15 | 42.34 | |
15 | 42.34 | |||
15 | 42.34 | |||
17/05/2024 | 12:35:37.094 | 150 | 42.405 | |
150 | 42.405 | |||
150 | 42.405 | |||
17/05/2024 | 12:33:15.867 | 48 | 42.405 | |
48 | 42.405 | |||
48 | 42.405 | |||
17/05/2024 | 12:23:20.714 | 25 | 42.425 | |
25 | 42.425 | |||
25 | 42.425 | |||
17/05/2024 | 12:21:15.216 | 5 | 42.43 | |
5 | 42.43 | |||
5 | 42.43 | |||
17/05/2024 | 12:16:32.519 | 51 | 42.33 | |
51 | 42.33 | |||
51 | 42.33 | |||
17/05/2024 | 12:15:15.139 | 150 | 42.43 | |
150 | 42.43 | |||
150 | 42.43 | |||
17/05/2024 | 12:13:21.667 | 130 | 42.34 | |
130 | 42.34 | |||
130 | 42.34 | |||
17/05/2024 | 12:04:43.188 | 25 | 42.445 | |
25 | 42.445 | |||
25 | 42.445 | |||
17/05/2024 | 11:56:19.772 | 60 | 42.445 | |
60 | 42.445 | |||
60 | 42.445 | |||
17/05/2024 | 11:52:10.870 | 210 | 42.375 | |
210 | 42.375 | |||
210 | 42.375 | |||
17/05/2024 | 11:39:42.797 | 100 | 42.445 | |
100 | 42.445 | |||
100 | 42.445 | |||
17/05/2024 | 11:29:58.766 | 120 | 42.39 | |
120 | 42.39 | |||
120 | 42.39 | |||
17/05/2024 | 11:13:13.331 | 20 | 42.495 | |
20 | 42.495 | |||
20 | 42.495 | |||
17/05/2024 | 11:02:37.221 | 50 | 42.495 | |
50 | 42.495 | |||
50 | 42.495 | |||
17/05/2024 | 11:02:20.696 | 121 | 42.39 | |
121 | 42.39 | |||
121 | 42.39 | |||
17/05/2024 | 11:02:10.937 | 480 | 42.39 | |
480 | 42.39 | |||
480 | 42.39 | |||
17/05/2024 | 10:58:03.584 | 41 | 42.345 | |
41 | 42.345 | |||
41 | 42.345 | |||
17/05/2024 | 10:57:53.459 | 250 | 42.36 | |
250 | 42.36 | |||
250 | 42.36 | |||
17/05/2024 | 10:53:42.040 | 150 | 42.44 | |
150 | 42.44 | |||
150 | 42.44 | |||
17/05/2024 | 10:44:58.825 | 17 | 42.445 | |
17 | 42.445 | |||
17 | 42.445 | |||
17/05/2024 | 10:30:17.304 | 11 | 42.385 | |
11 | 42.385 | |||
11 | 42.385 | |||
17/05/2024 | 10:28:22.635 | 9 | 42.39 | |
9 | 42.39 | |||
9 | 42.39 | |||
17/05/2024 | 10:25:40.955 | 6 | 42.39 | |
6 | 42.39 | |||
6 | 42.39 | |||
17/05/2024 | 10:23:46.020 | 54 | 42.29 | |
54 | 42.29 | |||
54 | 42.29 | |||
17/05/2024 | 10:19:13.326 | 10 | 42.39 | |
10 | 42.39 | |||
10 | 42.39 | |||
17/05/2024 | 10:12:33.015 | 100 | 42.39 | |
100 | 42.39 | |||
100 | 42.39 | |||
17/05/2024 | 10:10:01.540 | 85 | 42.33 | |
85 | 42.33 | |||
85 | 42.33 | |||
17/05/2024 | 10:09:42.089 | 18 | 42.385 | |
18 | 42.385 | |||
18 | 42.385 | |||
17/05/2024 | 10:08:47.707 | 7 | 42.375 | |
7 | 42.375 | |||
7 | 42.375 | |||
17/05/2024 | 10:06:05.995 | 50 | 42.255 | |
50 | 42.255 | |||
50 | 42.255 | |||
17/05/2024 | 10:02:03.989 | 60 | 42.39 | |
60 | 42.39 | |||
60 | 42.39 | |||
17/05/2024 | 09:53:32.862 | 7 | 42.345 | |
7 | 42.345 | |||
7 | 42.345 | |||
17/05/2024 | 09:49:48.847 | 30 | 42.33 | |
30 | 42.33 | |||
30 | 42.33 | |||
17/05/2024 | 09:46:41.960 | 235 | 42.33 | |
235 | 42.33 | |||
235 | 42.33 | |||
17/05/2024 | 09:33:06.710 | 4 | 42.235 | |
4 | 42.235 | |||
4 | 42.235 | |||
17/05/2024 | 09:30:43.832 | 100 | 42.34 | |
100 | 42.34 | |||
100 | 42.34 | |||
17/05/2024 | 09:30:13.490 | 1 | 42.23 | |
1 | 42.23 | |||
1 | 42.23 | |||
17/05/2024 | 09:29:58.748 | 85 | 42.28 | |
85 | 42.28 | |||
85 | 42.28 | |||
17/05/2024 | 09:29:20.292 | 50 | 42.33 | |
50 | 42.33 | |||
50 | 42.33 | |||
17/05/2024 | 09:27:50.422 | 50 | 42.23 | |
50 | 42.23 | |||
50 | 42.23 | |||
17/05/2024 | 09:21:16.411 | 30 | 42.335 | |
30 | 42.335 | |||
30 | 42.335 | |||
17/05/2024 | 09:05:54.693 | 94 | 42.385 | |
94 | 42.385 | |||
94 | 42.385 | |||
17/05/2024 | 09:04:10.092 | 10 | 42.465 | |
10 | 42.465 | |||
10 | 42.465 | |||
17/05/2024 | 08:57:02.238 | 50 | 42.37 | |
50 | 42.37 | |||
50 | 42.37 | |||
17/05/2024 | 08:38:50.978 | 200 | 42.37 | |
200 | 42.37 | |||
200 | 42.37 | |||
17/05/2024 | 08:16:40.052 | 20 | 42.36 | |
20 | 42.36 | |||
20 | 42.36 | |||
17/05/2024 | 08:16:33.959 | 120 | 42.36 | |
120 | 42.36 | |||
120 | 42.36 | |||
17/05/2024 | 08:06:11.936 | 8 | 42.40 | |
8 | 42.40 | |||
8 | 42.40 | |||
17/05/2024 | 08:00:06.622 | 73 | 42.39 | |
73 | 42.39 | |||
10 | 42.39 | |||
35 | 42.39 | |||
25 | 42.39 | |||
3 | 42.39 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
17/05/2024 @ 22:00:00
Last Update:
17/05/2024 @ 22:00:00