Altria Group Inc【MO】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Altria Group Inc (MO)

56.65

0.27

(0.48%)

마감 12 4월 5:00AM

56.68

0.03

(0.05%)

시간외 거래: 8:38AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.88	-1.52883947186	57.56	58.83	52.82	14908191	56.00991939	CS
4	-1.47	-2.52794496991	58.15	60.18	52.82	12408335	57.5198971	CS
12	5.59	10.941475827	51.09	60.18	50.08	10041490	55.90688033	CS
26	6.78	13.5871743487	49.9	60.18	48.86	8676683	54.83061372	CS
52	14.93	35.7604790419	41.75	60.18	40.65	8945569	51.01901615	CS
156	2.2	4.03817914831	54.48	60.18	39.065	9091830	46.71577025	CS
260	15.92	39.0578999019	40.76	60.18	35.02	8869448	46.07082423	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744411200	56.65	0.27	0.48	56.78	56.94	55.9261	9558222
1744324800	56.38	0.02	0.04	56.53	56.7697	55.51	13147033
1744238400	56.36	0.8	1.44	55.01	57.15	54.94	15930669
1744152000	55.56	-0.1	-0.18	56.44	56.97	55.075	12299871
1744065600	55.66	-0.41	-0.73	52.95	56.17	52.82	16567870
1743806400	56.07	-1.82	-3.14	57.56	58.83	55.81	16331659
1743720000	57.89	0.77	1.35	58	59.24	57.77	14316157
1743633600	57.12	-1.67	-2.84	58.87	58.92	55.71	20150608
1743547200	58.79	-1.23	-2.05	59.91	60.095	58.5	19148638
1743460800	60.02	1.87	3.22	58.45	60.18	58.45	17365820
1743201600	58.15	-0.15	-0.26	58.4	58.56	57.76	10395230
1743115200	58.3	0.55	0.95	57.86	58.48	57.86	8516172
1743028800	57.75	1.04	1.83	56.77	57.925	56.68	9359446
1742942400	56.71	-0.94	-1.63	56.5	56.785	56.23	10378100
1742856000	57.65	0.05	0.09	57.71	57.87	57.39	11951154
1742596800	57.6	-0.49	-0.84	58.18	58.18	57.07	33808109
1742510400	58.09	0.14	0.24	57.98	58.21	57.75	7208013
1742424000	57.95	-0.39	-0.67	58.28	58.4	57.59	8502872
1742337600	58.34	-0.56	-0.95	58.98	59.25	58.3	8522624
1742251200	58.9	-0.01	-0.02	58.91	59.32	58.695	8563886
1741992000	58.91	0.36	0.61	58.15	59.105	58.15	8369782
1741905600	58.55	0.74	1.28	58.12	58.87	58.01	8910598
1741819200	57.81	-0.34	-0.58	57.86	58.07	57.31	8389937
1741732800	58.15	-0.84	-1.42	58.85	58.9	57.87	12038117
1741646400	58.99	1.2	2.08	58	59.67	57.99	16131174
1741390800	57.79	0.78	1.37	56.85	58.43	56.8	12500827
1741304400	57.01	1.06	1.89	56.1	57.2205	55.5264	9453683
1741218000	55.95	-0.35	-0.62	56.15	56.6	55.79	7411673
1741131600	56.3	-1.01	-1.76	57.82	58.5899	56.26	16799659
1741045200	57.31	1.46	2.61	55.83	57.49	55.79	10430769
1740786000	55.85	0.77	1.40	55.38	56.09	55.27	9822004
1740699600	55.08	0.23	0.42	54.77	55.3	54.57	6350856
1740613200	54.85	-1.15	-2.05	55.77	56.07	54.67	7719736
1740526800	56	0.75	1.36	55.35	56.59	55.35	12157707
1740440400	55.25	0.2	0.36	55.17	55.73	54.81	11368591
1740181200	55.05	0.72	1.33	54.42	55.285	54.31	8818990
1740094800	54.33	0.99	1.86	53.05	54.41	53	6731741
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

Scandium International M... (PK)

Ulker Biskuvi Sanayi AS (PK)

Amundi Nasdaq100 II UCIT...

ARK Genomic Revolution M...

Canadian Equity Small Ca...

Arca Continental SAB de CV (PK)

Asia Pacific Wire and Ca...

Am China Leader

Adkins Energy (CE)

Tate and Lyle (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관