Altria Group Inc【MO】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Altria Group Inc (MO)

53.34

0.59

(1.12%)

마감 20 2월 6:00AM

53.39

0.05

( 0.09% )

시간외 단일가: 8:57PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.06	0.112507031689	53.33	53.85	52.4	6486285	53.21233801	CS
4	2.09	4.07407407407	51.3	53.94	50.08	7611620	52.74108033	CS
12	-4.2	-7.29293280083	57.59	58.01	50.08	7584624	53.26631925	CS
26	2.06	4.01324761348	51.33	58.035	48.86	7700741	52.83974858	CS
52	13.19	32.8109452736	40.2	58.035	39.25	9332694	48.0848917	CS
156	1.7	3.28883729928	51.69	58.035	39.065	9011115	46.33448801	CS
260	8.3	18.4076291861	45.09	58.035	30.95	9002865	45.27279943	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740008400	53.34	0.59	1.12	53.04	53.75	52.46	6778459
1739922000	52.75	-0.54	-1.01	53.34	53.34	52.53	8244664
1739576400	53.29	-0.33	-0.62	53.57	53.85	53.28	4563769
1739490000	53.62	0.28	0.52	53.33	53.73	52.4	6358328
1739403600	53.34	-0.51	-0.95	53.57	53.88	53.175	4826939
1739317200	53.85	0.01	0.02	53.86	53.94	53.3139	5172327
1739230800	53.84	1.18	2.24	52.75	53.87	52.72	5774739
1738971600	52.66	0.02	0.04	52.76	53.06	52.43	5433102
1738885200	52.64	0.06	0.11	53.35	53.5	52.37	6967029
1738798800	52.58	-0.04	-0.08	52.92	52.92	52.41	5144949
1738712400	52.62	-0.23	-0.44	53	53	52.01	6883125
1738626000	52.85	0.62	1.19	52	52.94	51.85	8039854
1738366800	52.23	0.69	1.34	51.3	52.46	51.3	9549955
1738280400	51.54	-1.12	-2.13	51.02	51.65	50.08	16526250
1738194000	52.66	0.06	0.11	52.8	53.11	52.54	8523451
1738107600	52.6	-0.85	-1.59	53.39	53.57	52.165	10668414
1738021200	53.45	1.4	2.69	52.37	53.8097	52.37	9504479
1737762000	52.05	1.24	2.44	51.3	52.17	51.2	7993213
1737675600	50.81	0	0.00	50.81	50.81	50.81	0
1737589200	50.81	-0.66	-1.28	51.5	51.5	50.61	7568559
1737502800	51.47	-0.39	-0.75	52.11	52.18	51.14	7930094
1737157200	51.86	0.7	1.37	51.09	52.005	50.96	6522249
1737070800	51.16	0.12	0.24	51.03	51.54	50.72	5960858
1736984400	51.04	-0.32	-0.62	50.85	51.54	50.815	7025398
1736898000	51.36	0.51	1.00	50.96	51.43	50.8	6389822
1736811600	50.85	-0.02	-0.04	51.01	51.13	50.65	5814316
1736552400	50.87	-0.62	-1.20	51.15	51.735	50.55	11954618
1736379600	51.49	0.03	0.06	51.22	51.52	50.95	6280160
1736293200	51.46	-0.63	-1.21	52.32	52.42	51.44	5239130
1736206800	52.09	-1.05	-1.98	52.9	53.18	51.97	6044452
1735947600	53.14	0.63	1.20	52.83	53.18	52.595	5464041
1735861200	52.51	0.22	0.42	52.6	52.98	52.38	5329999
1735688400	52.29	0.21	0.40	52.21	52.364	51.835	4708045
1735602000	52.08	-0.3	-0.57	52.155	52.3	51.63	5282011
1735342800	52.38	-0.22	-0.42	52.4	52.85	52.23	6232077
1735256400	52.6	-0.87	-1.63	52.34	52.78	51.955	5230970
1735077840	53.47	-0.11	-0.21	53.67	53.67	53.39	5406820
1734997200	53.58	-0.26	-0.48	53.87	53.87	52.95	7134869
1734738000	53.84	0.85	1.60	53.26	53.88	52.93	24913959
1734651600	52.99	-0.26	-0.49	53.31	53.78	52.975	10683444
1734565200	53.25	-0.88	-1.63	54.075	54.17	53.21	10485449
1734478800	54.13	-0.57	-1.04	54.61	54.615	53.95	9952093
1734392400	54.7	-0.22	-0.40	55.0504	55.155	54.66	6542620
1734133200	54.92	-0.07	-0.13	54.82	55.1845	54.55	6434948
1734046800	54.99	0.3	0.55	54.93	55.055	54.52	6157544
1733960400	54.69	-0.8	-1.44	55.65	56	54.61	9253373
1733874000	55.49	-0.37	-0.66	55.55	56.13	55.45	8145876
1733787600	55.86	-1.46	-2.55	57.04	57.3099	55.325	8378988
1733528400	57.32	0.41	0.72	57.63	58.01	57.01	5522647
1733442000	56.91	0.46	0.81	56.78	57.3671	56.64	5389551
1733355600	56.45	-0.45	-0.79	56.6	56.83	56.3	8407420
1733269200	56.9	-0.28	-0.49	57.21	57.34	56.83	8645850
1733182800	57.18	-0.56	-0.97	57.63	57.64	56.95	5497115
1732917840	57.74	0.09	0.16	57.59	57.75	57.205	3510429
1732750800	57.65	0.06	0.10	57.67	58.035	57.6	5569588
1732664400	57.59	0.84	1.48	56.9	57.6	56.9	7651659
1732578000	56.75	0.02	0.04	57	57.2	56.4018	13306496
1732318800	56.73	0.7	1.25	56.345	56.84	56.31	6451679
1732232400	56.03	0.05	0.09	55.99	56.48	55.755	5230478
1732146000	55.98	0.12	0.21	55.98	56.07	55.405	5624109

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관