Altria Group Inc.
- Informations
- Dernièr
- Négocier des titres
171
157
40,845
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
07/05/2024 | 21:56:56,389 | 20 | 40,845 | |
20 | 40,845 | |||
20 | 40,845 | |||
07/05/2024 | 21:38:30,766 | 68 | 40,84 | |
68 | 40,84 | |||
68 | 40,84 | |||
07/05/2024 | 21:32:24,365 | 250 | 40,875 | |
250 | 40,875 | |||
250 | 40,875 | |||
07/05/2024 | 21:32:17,413 | 8 | 40,875 | |
8 | 40,875 | |||
8 | 40,875 | |||
07/05/2024 | 21:25:12,485 | 62 | 40,815 | |
62 | 40,815 | |||
62 | 40,815 | |||
07/05/2024 | 21:16:31,160 | 10 | 40,78 | |
10 | 40,78 | |||
10 | 40,78 | |||
07/05/2024 | 20:47:34,921 | 50 | 40,695 | |
50 | 40,695 | |||
50 | 40,695 | |||
07/05/2024 | 20:44:08,653 | 3 470 | 40,69 | |
3 470 | 40,69 | |||
3 470 | 40,69 | |||
07/05/2024 | 20:44:03,927 | 2 000 | 40,69 | |
2 000 | 40,69 | |||
2 000 | 40,69 | |||
07/05/2024 | 20:43:58,611 | 2 000 | 40,69 | |
2 000 | 40,69 | |||
2 000 | 40,69 | |||
07/05/2024 | 20:43:51,130 | 2 000 | 40,69 | |
2 000 | 40,69 | |||
2 000 | 40,69 | |||
07/05/2024 | 20:43:43,619 | 2 000 | 40,69 | |
2 000 | 40,69 | |||
2 000 | 40,69 | |||
07/05/2024 | 20:43:19,789 | 430 | 40,69 | |
430 | 40,69 | |||
430 | 40,69 | |||
07/05/2024 | 20:43:11,601 | 490 | 40,69 | |
490 | 40,69 | |||
490 | 40,69 | |||
07/05/2024 | 20:43:05,520 | 480 | 40,69 | |
480 | 40,69 | |||
480 | 40,69 | |||
07/05/2024 | 20:42:58,303 | 450 | 40,69 | |
450 | 40,69 | |||
450 | 40,69 | |||
07/05/2024 | 20:42:57,062 | 460 | 40,69 | |
460 | 40,69 | |||
460 | 40,69 | |||
07/05/2024 | 20:42:55,771 | 330 | 40,69 | |
330 | 40,69 | |||
330 | 40,69 | |||
07/05/2024 | 20:42:55,121 | 410 | 40,69 | |
410 | 40,69 | |||
410 | 40,69 | |||
07/05/2024 | 20:42:54,505 | 470 | 40,69 | |
470 | 40,69 | |||
470 | 40,69 | |||
07/05/2024 | 20:40:38,087 | 10 | 40,69 | |
10 | 40,69 | |||
10 | 40,69 | |||
07/05/2024 | 19:59:52,698 | 29 | 40,685 | |
29 | 40,685 | |||
29 | 40,685 | |||
07/05/2024 | 19:46:47,205 | 150 | 40,615 | |
150 | 40,615 | |||
150 | 40,615 | |||
07/05/2024 | 19:30:03,838 | 200 | 40,715 | |
200 | 40,715 | |||
200 | 40,715 | |||
07/05/2024 | 19:16:31,004 | 688 | 40,635 | |
688 | 40,635 | |||
688 | 40,635 | |||
07/05/2024 | 19:13:52,674 | 5 | 40,625 | |
5 | 40,625 | |||
5 | 40,625 | |||
07/05/2024 | 18:46:39,611 | 3 | 40,63 | |
3 | 40,63 | |||
3 | 40,63 | |||
07/05/2024 | 18:44:48,946 | 220 | 40,645 | |
220 | 40,645 | |||
220 | 40,645 | |||
07/05/2024 | 18:35:52,648 | 49 | 40,525 | |
49 | 40,525 | |||
49 | 40,525 | |||
07/05/2024 | 18:13:51,417 | 123 | 40,525 | |
123 | 40,525 | |||
123 | 40,525 | |||
07/05/2024 | 18:06:59,080 | 73 | 40,445 | |
73 | 40,445 | |||
73 | 40,445 | |||
07/05/2024 | 18:02:09,807 | 25 | 40,54 | |
25 | 40,54 | |||
25 | 40,54 | |||
07/05/2024 | 17:57:33,207 | 3 | 40,545 | |
3 | 40,545 | |||
3 | 40,545 | |||
07/05/2024 | 17:56:47,409 | 1 500 | 40,47 | |
1 500 | 40,47 | |||
1 500 | 40,47 | |||
07/05/2024 | 17:33:05,796 | 50 | 40,515 | |
50 | 40,515 | |||
50 | 40,515 | |||
07/05/2024 | 17:29:58,245 | 67 | 40,485 | |
67 | 40,485 | |||
67 | 40,485 | |||
07/05/2024 | 17:16:21,934 | 2 | 40,49 | |
2 | 40,49 | |||
2 | 40,49 | |||
07/05/2024 | 17:12:30,926 | 17 | 40,48 | |
17 | 40,48 | |||
17 | 40,48 | |||
07/05/2024 | 17:11:44,062 | 200 | 40,55 | |
200 | 40,55 | |||
200 | 40,55 | |||
07/05/2024 | 17:11:42,622 | 150 | 40,55 | |
150 | 40,55 | |||
150 | 40,55 | |||
07/05/2024 | 17:01:45,449 | 200 | 40,515 | |
200 | 40,515 | |||
100 | 40,515 | |||
100 | 40,515 | |||
07/05/2024 | 16:59:58,419 | 25 | 40,61 | |
25 | 40,61 | |||
25 | 40,61 | |||
07/05/2024 | 16:59:26,968 | 122 | 40,61 | |
122 | 40,61 | |||
122 | 40,61 | |||
07/05/2024 | 16:55:30,826 | 30 | 40,595 | |
30 | 40,595 | |||
30 | 40,595 | |||
07/05/2024 | 16:52:08,875 | 5 | 40,66 | |
5 | 40,66 | |||
5 | 40,66 | |||
07/05/2024 | 16:48:19,114 | 15 | 40,585 | |
15 | 40,585 | |||
15 | 40,585 | |||
07/05/2024 | 16:33:24,310 | 50 | 40,62 | |
50 | 40,62 | |||
50 | 40,62 | |||
07/05/2024 | 16:28:46,950 | 5 | 40,705 | |
5 | 40,705 | |||
5 | 40,705 | |||
07/05/2024 | 16:26:43,860 | 60 | 40,675 | |
60 | 40,675 | |||
60 | 40,675 | |||
07/05/2024 | 16:24:09,616 | 100 | 40,59 | |
100 | 40,59 | |||
100 | 40,59 | |||
07/05/2024 | 16:09:29,652 | 100 | 40,635 | |
100 | 40,635 | |||
100 | 40,635 | |||
07/05/2024 | 16:07:48,714 | 20 | 40,645 | |
20 | 40,645 | |||
20 | 40,645 | |||
07/05/2024 | 16:06:59,040 | 400 | 40,65 | |
400 | 40,65 | |||
400 | 40,65 | |||
07/05/2024 | 16:00:14,681 | 10 | 40,745 | |
10 | 40,745 | |||
10 | 40,745 | |||
07/05/2024 | 15:53:26,824 | 100 | 40,785 | |
100 | 40,785 | |||
100 | 40,785 | |||
07/05/2024 | 15:53:08,360 | 300 | 40,74 | |
300 | 40,74 | |||
300 | 40,74 | |||
07/05/2024 | 15:51:32,431 | 70 | 40,74 | |
70 | 40,74 | |||
70 | 40,74 | |||
07/05/2024 | 15:50:02,245 | 11 | 40,805 | |
11 | 40,805 | |||
11 | 40,805 | |||
07/05/2024 | 15:47:21,980 | 1 | 40,65 | |
1 | 40,65 | |||
1 | 40,65 | |||
07/05/2024 | 15:46:24,318 | 600 | 40,715 | |
600 | 40,715 | |||
600 | 40,715 | |||
07/05/2024 | 15:38:14,442 | 25 | 40,505 | |
25 | 40,505 | |||
25 | 40,505 | |||
07/05/2024 | 15:38:12,221 | 3 | 40,505 | |
3 | 40,505 | |||
3 | 40,505 | |||
07/05/2024 | 15:37:30,196 | 620 | 40,575 | |
620 | 40,575 | |||
620 | 40,575 | |||
07/05/2024 | 15:32:30,741 | 1 000 | 40,55 | |
1 000 | 40,55 | |||
1 000 | 40,55 | |||
07/05/2024 | 15:23:31,392 | 6 | 40,445 | |
6 | 40,445 | |||
6 | 40,445 | |||
07/05/2024 | 15:19:21,761 | 2 | 40,445 | |
2 | 40,445 | |||
2 | 40,445 | |||
07/05/2024 | 15:18:01,385 | 5 | 40,445 | |
5 | 40,445 | |||
5 | 40,445 | |||
07/05/2024 | 15:14:12,429 | 8 | 40,35 | |
8 | 40,35 | |||
8 | 40,35 | |||
07/05/2024 | 15:09:17,466 | 231 | 40,415 | |
231 | 40,415 | |||
231 | 40,415 | |||
07/05/2024 | 14:57:32,952 | 50 | 40,445 | |
50 | 40,445 | |||
50 | 40,445 | |||
07/05/2024 | 14:53:21,133 | 60 | 40,445 | |
60 | 40,445 | |||
60 | 40,445 | |||
07/05/2024 | 14:46:43,602 | 25 | 40,43 | |
25 | 40,43 | |||
25 | 40,43 | |||
07/05/2024 | 14:41:00,903 | 60 | 40,425 | |
60 | 40,425 | |||
60 | 40,425 | |||
07/05/2024 | 14:39:45,365 | 10 | 40,49 | |
10 | 40,49 | |||
10 | 40,49 | |||
07/05/2024 | 14:37:53,300 | 500 | 40,465 | |
500 | 40,465 | |||
500 | 40,465 | |||
07/05/2024 | 14:36:53,601 | 32 | 40,545 | |
32 | 40,545 | |||
32 | 40,545 | |||
07/05/2024 | 14:35:28,564 | 50 | 40,545 | |
50 | 40,545 | |||
50 | 40,545 | |||
07/05/2024 | 14:35:20,643 | 5 | 40,545 | |
5 | 40,545 | |||
5 | 40,545 | |||
07/05/2024 | 14:19:07,761 | 39 | 40,475 | |
39 | 40,475 | |||
39 | 40,475 | |||
07/05/2024 | 14:17:19,880 | 60 | 40,545 | |
60 | 40,545 | |||
60 | 40,545 | |||
07/05/2024 | 14:11:42,391 | 500 | 40,51 | |
500 | 40,51 | |||
500 | 40,51 | |||
07/05/2024 | 14:06:17,593 | 1 000 | 40,515 | |
1 000 | 40,515 | |||
1 000 | 40,515 | |||
07/05/2024 | 14:05:10,554 | 20 | 40,545 | |
20 | 40,545 | |||
20 | 40,545 | |||
07/05/2024 | 13:46:17,015 | 25 | 40,545 | |
25 | 40,545 | |||
25 | 40,545 | |||
07/05/2024 | 13:41:39,693 | 403 | 40,52 | |
403 | 40,52 | |||
403 | 40,52 | |||
07/05/2024 | 13:33:31,181 | 245 | 40,545 | |
245 | 40,545 | |||
245 | 40,545 | |||
07/05/2024 | 13:23:31,962 | 300 | 40,545 | |
300 | 40,545 | |||
300 | 40,545 | |||
07/05/2024 | 13:22:40,869 | 10 | 40,48 | |
10 | 40,48 | |||
10 | 40,48 | |||
07/05/2024 | 13:19:07,773 | 495 | 40,475 | |
495 | 40,475 | |||
495 | 40,475 | |||
07/05/2024 | 13:19:06,997 | 400 | 40,50 | |
400 | 40,50 | |||
400 | 40,50 | |||
07/05/2024 | 13:04:33,458 | 37 | 40,52 | |
37 | 40,52 | |||
37 | 40,52 | |||
07/05/2024 | 13:02:12,856 | 20 | 40,52 | |
20 | 40,52 | |||
20 | 40,52 | |||
07/05/2024 | 12:58:34,272 | 11 | 40,49 | |
11 | 40,49 | |||
11 | 40,49 | |||
07/05/2024 | 12:58:20,584 | 298 | 40,475 | |
298 | 40,475 | |||
298 | 40,475 | |||
07/05/2024 | 12:57:44,850 | 11 | 40,495 | |
11 | 40,495 | |||
11 | 40,495 | |||
07/05/2024 | 12:50:58,559 | 100 | 40,51 | |
100 | 40,51 | |||
100 | 40,51 | |||
07/05/2024 | 12:50:56,133 | 25 | 40,51 | |
25 | 40,51 | |||
25 | 40,51 | |||
07/05/2024 | 12:34:56,555 | 140 | 40,50 | |
140 | 40,50 | |||
140 | 40,50 | |||
07/05/2024 | 12:31:47,628 | 300 | 40,41 | |
300 | 40,41 | |||
300 | 40,41 | |||
07/05/2024 | 12:15:58,704 | 50 | 40,495 | |
50 | 40,495 | |||
50 | 40,495 | |||
07/05/2024 | 12:04:50,570 | 4 | 40,495 | |
4 | 40,495 | |||
4 | 40,495 | |||
07/05/2024 | 11:48:04,151 | 10 | 40,45 | |
10 | 40,45 | |||
10 | 40,45 | |||
07/05/2024 | 11:42:49,007 | 26 | 40,495 | |
26 | 40,495 | |||
26 | 40,495 | |||
07/05/2024 | 11:31:20,401 | 20 | 40,495 | |
20 | 40,495 | |||
20 | 40,495 | |||
07/05/2024 | 11:29:58,749 | 493 | 40,47 | |
493 | 40,47 | |||
493 | 40,47 | |||
07/05/2024 | 11:26:09,879 | 1 505 | 40,45 | |
1 505 | 40,45 | |||
1 505 | 40,45 | |||
07/05/2024 | 11:25:39,855 | 1 000 | 40,44 | |
1 000 | 40,44 | |||
1 000 | 40,44 | |||
07/05/2024 | 11:25:11,481 | 495 | 40,435 | |
495 | 40,435 | |||
495 | 40,435 | |||
07/05/2024 | 11:22:27,118 | 100 | 40,435 | |
100 | 40,435 | |||
100 | 40,435 | |||
07/05/2024 | 11:19:37,959 | 47 | 40,47 | |
47 | 40,47 | |||
47 | 40,47 | |||
07/05/2024 | 11:18:34,775 | 8 | 40,55 | |
8 | 40,55 | |||
8 | 40,55 | |||
07/05/2024 | 11:14:29,422 | 38 | 40,47 | |
38 | 40,47 | |||
38 | 40,47 | |||
07/05/2024 | 11:14:09,623 | 16 | 40,47 | |
16 | 40,47 | |||
16 | 40,47 | |||
07/05/2024 | 11:09:37,502 | 36 | 40,47 | |
36 | 40,47 | |||
36 | 40,47 | |||
07/05/2024 | 11:02:25,969 | 24 | 40,495 | |
24 | 40,495 | |||
24 | 40,495 | |||
07/05/2024 | 11:02:18,131 | 250 | 40,495 | |
250 | 40,495 | |||
250 | 40,495 | |||
07/05/2024 | 11:02:16,340 | 95 | 40,395 | |
95 | 40,395 | |||
95 | 40,395 | |||
07/05/2024 | 10:58:08,730 | 500 | 40,545 | |
500 | 40,545 | |||
500 | 40,545 | |||
07/05/2024 | 10:56:09,608 | 300 | 40,55 | |
300 | 40,55 | |||
300 | 40,55 | |||
07/05/2024 | 10:55:51,461 | 30 | 40,545 | |
30 | 40,545 | |||
30 | 40,545 | |||
07/05/2024 | 10:48:54,390 | 45 | 40,53 | |
45 | 40,53 | |||
45 | 40,53 | |||
07/05/2024 | 10:45:45,154 | 123 | 40,54 | |
123 | 40,54 | |||
123 | 40,54 | |||
07/05/2024 | 10:39:56,737 | 150 | 40,53 | |
150 | 40,53 | |||
150 | 40,53 | |||
07/05/2024 | 10:33:50,706 | 50 | 40,51 | |
50 | 40,51 | |||
50 | 40,51 | |||
07/05/2024 | 10:30:29,522 | 1 | 40,545 | |
1 | 40,545 | |||
1 | 40,545 | |||
07/05/2024 | 10:30:10,456 | 1 | 40,545 | |
1 | 40,545 | |||
1 | 40,545 | |||
07/05/2024 | 10:29:50,057 | 99 | 40,445 | |
99 | 40,445 | |||
99 | 40,445 | |||
07/05/2024 | 10:28:37,454 | 29 | 40,465 | |
29 | 40,465 | |||
29 | 40,465 | |||
07/05/2024 | 10:19:34,231 | 60 | 40,525 | |
60 | 40,525 | |||
60 | 40,525 | |||
07/05/2024 | 10:11:27,140 | 49 | 40,52 | |
49 | 40,52 | |||
49 | 40,52 | |||
07/05/2024 | 10:10:14,016 | 10 | 40,52 | |
10 | 40,52 | |||
10 | 40,52 | |||
07/05/2024 | 10:03:20,122 | 200 | 40,43 | |
200 | 40,43 | |||
200 | 40,43 | |||
07/05/2024 | 09:59:24,363 | 25 | 40,48 | |
25 | 40,48 | |||
25 | 40,48 | |||
07/05/2024 | 09:57:03,490 | 20 | 40,48 | |
20 | 40,48 | |||
20 | 40,48 | |||
07/05/2024 | 09:53:25,799 | 48 | 40,415 | |
48 | 40,415 | |||
48 | 40,415 | |||
07/05/2024 | 09:50:19,115 | 60 | 40,48 | |
60 | 40,48 | |||
60 | 40,48 | |||
07/05/2024 | 09:41:53,644 | 100 | 40,48 | |
100 | 40,48 | |||
100 | 40,48 | |||
07/05/2024 | 09:36:28,847 | 25 | 40,49 | |
25 | 40,49 | |||
25 | 40,49 | |||
07/05/2024 | 09:35:14,631 | 50 | 40,49 | |
50 | 40,49 | |||
50 | 40,49 | |||
07/05/2024 | 09:34:09,913 | 11 | 40,425 | |
11 | 40,425 | |||
11 | 40,425 | |||
07/05/2024 | 09:33:43,670 | 25 | 40,50 | |
25 | 40,50 | |||
25 | 40,50 | |||
07/05/2024 | 09:30:27,818 | 80 | 40,50 | |
80 | 40,50 | |||
80 | 40,50 | |||
07/05/2024 | 09:30:12,729 | 215 | 40,51 | |
215 | 40,51 | |||
215 | 40,51 | |||
07/05/2024 | 09:23:15,962 | 1 | 40,52 | |
1 | 40,52 | |||
1 | 40,52 | |||
07/05/2024 | 09:21:08,877 | 496 | 40,445 | |
270 | 40,445 | |||
226 | 40,445 | |||
496 | 40,445 | |||
07/05/2024 | 09:16:35,402 | 6 | 40,52 | |
6 | 40,52 | |||
6 | 40,52 | |||
07/05/2024 | 09:16:24,922 | 64 | 40,515 | |
64 | 40,515 | |||
64 | 40,515 | |||
07/05/2024 | 09:09:53,193 | 10 | 40,505 | |
10 | 40,505 | |||
10 | 40,505 | |||
07/05/2024 | 09:01:23,564 | 100 | 40,39 | |
100 | 40,39 | |||
100 | 40,39 | |||
07/05/2024 | 08:56:57,355 | 55 | 40,545 | |
55 | 40,545 | |||
55 | 40,545 | |||
07/05/2024 | 08:47:43,406 | 450 | 40,515 | |
450 | 40,515 | |||
450 | 40,515 | |||
07/05/2024 | 08:29:31,041 | 15 | 40,515 | |
15 | 40,515 | |||
15 | 40,515 | |||
07/05/2024 | 08:26:53,568 | 8 | 40,515 | |
8 | 40,515 | |||
8 | 40,515 | |||
07/05/2024 | 08:06:05,086 | 100 | 40,40 | |
100 | 40,40 | |||
100 | 40,40 | |||
07/05/2024 | 08:04:23,972 | 50 | 40,505 | |
50 | 40,505 | |||
50 | 40,505 | |||
07/05/2024 | 08:00:31,782 | 3 | 40,46 | |
3 | 40,46 | |||
3 | 40,46 | |||
07/05/2024 | 08:00:07,366 | 123 | 40,46 | |
20 | 40,46 | |||
93 | 40,46 | |||
10 | 40,46 | |||
123 | 40,46 |
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:
07/05/2024 @ 22:00:00
dernière actualisation:
07/05/2024 @ 22:00:00