46.07
0.52%
+0.2153
Altria Group Inc. 주식 (MO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-16 | $46.22 | $45.90 | $0.315 | 1,849,393.0 | +0.48% |
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. 주식 (MO) 연도별 가격 이력
이 심층 분석에서는 Altria Group Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Altria Group Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Altria Group Inc. 주식 (MO) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $46.22 | $43.37 | $2.85 | 105,821,882.0 | +5.16% |
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. 주식 (MO) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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. 주식 (MO) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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% |
자본화:
|
볼륨(24시간):