Altria Group Inc. (MO)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Perché MO Giù? Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Altria Group Inc. (MO)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-05-16	$46.22	$45.90	$0.315	8,961,827.0	+0.22%
2024-05-15	$45.95	$45.59	$0.36	8,795,340.0	+0.77%
2024-05-14	$45.55	$45.04	$0.51	9,131,275.0	+1.02%
2024-05-13	$45.37	$44.90	$0.47	7,926,563.0	+0.31%
2024-05-10	$45.03	$44.74	$0.296	12,093,827.0	+0.42%
2024-05-09	$44.77	$44.27	$0.50	8,089,297.0	+0.95%
2024-05-08	$44.40	$43.90	$0.50	9,815,665.0	+1.00%
2024-05-07	$44.00	$43.58	$0.42	11,923,101.0	+0.83%
2024-05-06	$43.83	$43.44	$0.39	8,866,558.0	-0.23%
2024-05-03	$44.12	$43.37	$0.75	11,167,143.0	-0.89%
2024-05-02	$44.21	$43.83	$0.385	8,944,984.0	+0.37%
2024-05-01	$44.17	$43.69	$0.485	7,218,736.0	+0.02%
2024-04-30	$44.14	$43.63	$0.51	11,384,999.0	-0.02%
2024-04-29	$43.84	$43.37	$0.47	8,300,462.0	+1.01%
2024-04-26	$43.94	$43.19	$0.75	13,551,648.0	-0.37%
2024-04-25	$43.65	$42.76	$0.89	14,862,889.0	+1.44%
2024-04-24	$43.05	$42.40	$0.655	12,753,562.0	+0.12%
2024-04-23	$43.04	$42.52	$0.52	18,677,799.0	+0.70%
2024-04-22	$42.72	$42.02	$0.70	10,577,008.0	+1.14%
2024-04-19	$42.27	$41.39	$0.88	22,102,040.0	+1.91%
2024-04-18	$41.43	$41.10	$0.325	16,975,655.0	+0.49%
2024-04-17	$41.22	$40.74	$0.48	8,712,557.0	+0.86%
2024-04-16	$41.09	$40.72	$0.37	10,307,305.0	-0.49%

Altria Group Inc. Stock (MO) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Altria Group Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Altria Group Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Altria Group Inc. Storia dei prezzi delle azioni (MO) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-05	$46.22	$43.37	$2.85	121,896,143.0	+4.88%
2024-04	$44.14	$40.65	$3.49	268,388,410.0	+0.44%
2024-03	$45.00	$39.25	$5.75	359,606,253.0	+6.62%
2024-02	$41.75	$39.85	$1.90	172,636,123.0	+1.97%
2024-01	$42.08	$39.91	$2.17	183,901,994.0	-0.55%

Altria Group Inc. Storia dei prezzi delle azioni (MO) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$42.96	$40.03	$2.93	203,972,479.0	-4.04%
2023-11	$42.05	$39.63	$2.42	173,809,085.0	+4.66%
2023-10	$43.52	$39.06	$4.46	190,695,967.0	-4.47%
2023-09	$45.03	$41.59	$3.44	173,618,784.0	-4.91%
2023-08	$46.21	$42.46	$3.75	167,717,524.0	-2.64%
2023-07	$46.34	$44.69	$1.66	131,617,088.0	+0.26%
2023-06	$45.92	$43.34	$2.58	166,952,935.0	+1.98%
2023-05	$48.04	$43.71	$4.33	141,724,315.0	-6.50%
2023-04	$47.72	$44.19	$3.53	136,653,768.0	+6.48%
2023-03	$47.42	$43.25	$4.17	236,097,416.0	-3.90%
2023-02	$48.11	$45.51	$2.60	140,438,532.0	+3.09%
2023-01	$51.57	$42.72	$8.85	150,961,494.0	-1.47%

Altria Group Inc. Storia dei prezzi delle azioni (MO) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$47.91	$45.23	$2.68	162,847,048.0	-1.87%
2022-11	$46.67	$43.18	$3.49	159,056,448.0	+0.67%
2022-10	$46.77	$40.74	$6.03	201,144,513.0	+14.59%
2022-09	$45.92	$40.35	$5.57	221,385,814.0	-10.51%
2022-08	$46.61	$43.26	$3.35	138,807,774.0	+3.08%
2022-07	$44.50	$41.01	$3.49	134,449,853.0	+4.69%
2022-06	$54.37	$41.00	$13.37	279,104,248.0	-22.71%
2022-05	$57.03	$50.36	$6.67	237,135,330.0	-2.66%
2022-04	$57.05	$52.05	$5.00	159,629,821.0	+6.35%
2022-03	$53.96	$49.79	$4.17	236,150,785.0	+1.87%
2022-02	$52.17	$48.61	$3.56	156,308,635.0	+0.81%
2022-01	$51.37	$47.18	$4.19	203,407,408.0	+7.36%