Altria Group Inc.【1MO】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Altria Group Inc. (1MO)

50.08

0.82

(1.66%)

마감 02 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.12	2.28758169935	48.96	52.12	48.675	313	49.93638179	DE
4	-0.81	-1.59166830419	50.89	52.12	48.675	231	49.70439827	DE
12	-0.51	-1.00810436845	50.59	55.07	48.675	207	51.20962179	DE
26	3.11	6.62124760485	46.97	55.07	44.195	199	48.91548199	DE
52	12.43	33.0146082337	37.65	55.07	36.51	176	45.68883177	DE
156	11.97	31.4090789819	38.11	55.07	36.2	197	43.91927241	DE
260	11.97	31.4090789819	38.11	55.07	36.2	197	43.91927241	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738342500	50.08	0.72	1.46	49.795	50.08	49.67	43
1738256100	49.36	-1.63	-3.20	49.865	50.57	48.675	635
1738169700	50.99	0	0.00	50.99	50.99	50.99	0
1738083300	50.99	0.44	0.87	51.74	52.12	50.99	435
1737996900	50.55	1.36	2.76	50.05	50.55	50.05	32
1737737700	49.19	0.29	0.59	48.96	49.19	48.96	150
1737651300	48.9	-0.32	-0.65	48.73	49.055	48.73	310
1737564900	49.22	-0.39	-0.79	49.22	49.22	49.22	9
1737478500	49.61	-0.87	-1.72	49.94	49.94	49.61	120
1737392100	50.48	0.63	1.27	50.48	50.48	50.48	2
1737132900	49.845	0	0.00	49.845	49.845	49.845	0
1737046500	49.845	0.52	1.05	49.73	49.845	49.73	42
1736960100	49.325	-0.35	-0.70	49.985	49.985	49.325	884
1736873700	49.675	0.09	0.19	49.675	49.675	49.675	500
1736787300	49.58	0	0.00	49.58	49.58	49.58	0
1736528100	49.58	-0.63	-1.25	50.32	50.32	49.58	108
1736441700	50.21	0	0.00	50.21	50.21	50.21	0
1736355300	50.21	-0.21	-0.42	50.21	50.21	50.21	9
1736268900	50.42	-0.88	-1.72	50.42	50.42	50.42	3
1736182500	51.3	0.41	0.81	51.3	51.3	51.3	100
1735923300	50.89	-0.28	-0.55	50.89	50.89	50.89	135
1735836900	51.17	1.12	2.24	50.75	51.17	50.62	59
1735577700	50.05	-0.52	-1.03	50.05	50.29	50.05	1500
1735318500	50.57	-2.26	-4.28	50.69	50.69	50.57	702
1734972900	52.83	1.78	3.49	53.31	53.31	52.83	71
1734713700	51.05	-0.5	-0.97	50.88	51.05	50.88	230
1734627300	51.55	-0.22	-0.42	51.27	51.55	51.26	66
1734540900	51.77	0	0.00	51.77	51.77	51.77	0
1734454500	51.77	-0.48	-0.92	51.77	51.77	51.77	7
1734368100	52.25	-0.18	-0.34	52.33	52.33	52.25	192
1734108900	52.43	0.27	0.52	52.5	52.5	52.43	192
1734022500	52.16	-0.86	-1.62	52.11	52.2	52.03	270
1733936100	53.02	-0.3	-0.56	52.89	53.02	52.7	500
1733849700	53.32	-0.73	-1.35	53.33	53.33	53.32	45
1733763300	54.05	0.12	0.22	54.12	54.26	54.05	120
1733504100	53.93	0.1	0.19	53.93	53.93	53.93	22
1733417700	53.83	-0.54	-0.99	53.9	53.9	53.83	50
1733331300	54.37	-0.19	-0.35	54.37	54.37	54.37	40
1733244900	54.56	-0.08	-0.15	54.56	54.56	54.56	50
1733158500	54.64	0.06	0.11	55.07	55.07	54.64	191
1732899300	54.58	-0.11	-0.20	54.58	54.58	54.58	1
1732812900	54.69	-0.15	-0.27	54.89	54.89	54.69	51
1732726500	54.84	0.1	0.18	55.05	55.06	54.75	178
1732640100	54.74	0.31	0.57	54.08	54.74	54.08	156
1732553700	54.43	0.73	1.36	54.37	54.43	54.37	58
1732294500	53.7	0.2	0.37	53.71	53.71	53.7	150
1732208100	53.5	0.64	1.21	53.2	53.5	53.14	292
1732121700	52.86	-0.39	-0.73	53.06	53.06	52.86	101
1732035300	53.25	0.44	0.83	53.3	53.31	53.25	448
1731948900	52.81	0.51	0.98	53.07	53.07	52.81	12
1731689700	52.3	0.05	0.10	52.3	52.3	52.3	40
1731603300	52.25	1.23	2.41	52.27	52.27	52.25	394
1731516900	51.02	-0.13	-0.25	51.02	51.02	51.02	28
1731430500	51.15	0.56	1.11	50.88	51.15	50.84	214
1731344100	50.59	0.19	0.38	50.59	50.59	50.59	20
1731084900	50.4	0	0.00	50.4	50.4	50.4	0
1730998500	50.4	-0.34	-0.67	50.39	50.4	50.39	131
1730912100	50.74	1.31	2.64	50.2	51.04	50.2	270
1730825700	49.435	-0.02	-0.03	49.435	49.435	49.435	11
1730739300	49.45	-0.5	-1.00	49.11	49.45	49.11	111
1730480100	49.95	-0.17	-0.34	50.23	50.23	49.95	24

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관