Stockscreener 앱 받기
53.84
1.60%
0.85
시간 외 거래:
54.10
0.26
+0.48%
Altria Group Inc 주식 (MO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $53.88 | $52.85 | $1.03 | 18,486,228.0 | +1.60% |
| 2024-12-19 | $53.78 | $52.98 | $0.805 | 9,345,500.0 | -0.49% |
| 2024-12-18 | $54.17 | $53.21 | $0.96 | 8,529,610.0 | -1.63% |
| 2024-12-17 | $54.69 | $53.95 | $0.742 | 8,486,964.0 | -1.04% |
| 2024-12-16 | $55.19 | $54.66 | $0.525 | 6,573,377.0 | -0.40% |
| 2024-12-13 | $55.18 | $54.55 | $0.6345 | 5,548,289.0 | -0.13% |
| 2024-12-12 | $55.05 | $54.52 | $0.535 | 5,501,767.0 | +0.55% |
| 2024-12-11 | $56.00 | $54.61 | $1.39 | 8,638,141.0 | -1.44% |
| 2024-12-10 | $56.13 | $55.41 | $0.72 | 7,703,671.0 | -0.66% |
| 2024-12-09 | $57.39 | $55.33 | $2.06 | 8,303,664.0 | -2.55% |
| 2024-12-06 | $58.01 | $57.01 | $1.00 | 5,577,177.0 | +0.72% |
| 2024-12-05 | $57.37 | $56.60 | $0.7671 | 5,398,824.0 | +0.81% |
| 2024-12-04 | $56.83 | $56.30 | $0.53 | 5,558,545.0 | -0.79% |
| 2024-12-03 | $57.34 | $56.83 | $0.51 | 6,240,011.0 | -0.49% |
| 2024-12-02 | $57.66 | $56.95 | $0.71 | 5,455,254.0 | -0.97% |
| 2024-11-29 | $57.75 | $57.20 | $0.545 | 3,326,547.0 | +0.16% |
| 2024-11-27 | $58.03 | $57.45 | $0.585 | 5,411,346.0 | +0.10% |
| 2024-11-26 | $57.60 | $56.77 | $0.83 | 7,545,358.0 | +1.48% |
| 2024-11-25 | $57.20 | $56.40 | $0.7982 | 12,998,277.0 | +0.04% |
| 2024-11-22 | $56.84 | $56.24 | $0.60 | 5,360,481.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $58.01 | $52.85 | $5.16 | 133,833,250.0 | -6.75% |
| 2024-11 | $58.03 | $53.42 | $4.61 | 134,712,617.0 | +6.02% |
| 2024-10 | $54.84 | $48.86 | $5.98 | 158,572,611.0 | +6.70% |
| 2024-09 | $54.95 | $49.92 | $5.03 | 172,664,018.0 | -5.08% |
| 2024-08 | $53.82 | $49.01 | $4.81 | 165,047,806.0 | +9.71% |
| 2024-07 | $50.85 | $45.73 | $5.12 | 167,597,627.0 | +7.60% |
| 2024-06 | $47.19 | $43.83 | $3.36 | 195,416,311.0 | -1.51% |
| 2024-05 | $46.60 | $43.37 | $3.23 | 201,354,992.0 | +5.57% |
| 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% |
1.71%
0.00%
자본화:
|
볼륨(24시간):