Premium
Altria Group Inc. (PHM7)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.450626959248 | 51.04 | 52.47 | 50.43 | 21938 | 51.63558219 | DE |
| 4 | 0.31 | 0.613861386139 | 50.5 | 52.47 | 48.035 | 19754 | 50.48853887 | DE |
| 12 | -3.69 | -6.77064220183 | 54.5 | 55.07 | 48.035 | 21354 | 51.32751354 | DE |
| 26 | 4.275 | 9.18663371656 | 46.535 | 55.07 | 44.805 | 23901 | 49.53731545 | DE |
| 52 | 13.54 | 36.3294875235 | 37.27 | 55.07 | 36.159999 | 26508 | 45.56034235 | DE |
| 156 | 5.95 | 13.2634864021 | 44.86 | 55.07 | 36.09 | 16507 | 43.22770705 | DE |
| 260 | 9.11 | 21.8465227818 | 41.7 | 55.07 | 28.795 | 13028 | 41.8999123 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 50.81 | -0.52 | -1.01 | 51.43 | 51.43 | 50.81 | 12190 |
| 1739482020 | 51.33 | 0.1 | 0.20 | 51.46 | 51.46 | 50.43 | 19220 |
| 1739395620 | 51.23 | -0.74 | -1.42 | 52.1 | 52.19 | 51.23 | 18922 |
| 1739309220 | 51.97 | -0.23 | -0.44 | 52.07 | 52.47 | 51.58 | 43005 |
| 1739222820 | 52.2 | 1.17 | 2.29 | 51.04 | 52.2 | 50.91 | 16353 |
| 1738963620 | 51.03 | 0.4 | 0.79 | 50.79 | 51.34 | 50.56 | 13525 |
| 1738877220 | 50.63 | 0.09 | 0.18 | 50.6 | 51.47 | 50.54 | 10650 |
| 1738790820 | 50.54 | -0.16 | -0.32 | 50.59 | 50.91 | 50.31 | 13167 |
| 1738704420 | 50.7 | -0.66 | -1.29 | 51.11 | 51.35 | 50.31 | 10104 |
| 1738618020 | 51.36 | 1.17 | 2.33 | 50.99 | 51.47 | 50.37 | 17346 |
| 1738358820 | 50.19 | 0.67 | 1.35 | 49.81 | 50.43 | 49.375 | 21972 |
| 1738272420 | 49.52 | -1.12 | -2.21 | 50.04 | 50.71 | 48.035 | 40482 |
| 1738186020 | 50.64 | 0.34 | 0.68 | 50.6 | 51.01 | 50.26 | 12909 |
| 1738099620 | 50.3 | -0.62 | -1.22 | 51.17 | 52.1 | 50.06 | 27281 |
| 1738013220 | 50.92 | 1.29 | 2.59 | 49.575 | 51.32 | 49.305 | 22184 |
| 1737754020 | 49.635 | 0.66 | 1.34 | 49.005 | 49.665 | 48.505 | 18248 |
| 1737667620 | 48.98 | 0.25 | 0.52 | 48.705 | 49.28 | 48.64 | 17291 |
| 1737581220 | 48.725 | -0.58 | -1.17 | 49.52 | 49.61 | 48.545 | 25892 |
| 1737494820 | 49.3 | -1.02 | -2.03 | 50.39 | 50.39 | 49.12 | 19694 |
| 1737408420 | 50.32 | -0.21 | -0.42 | 50.5 | 50.88 | 50.31 | 14636 |
| 1737149220 | 50.53 | 0.75 | 1.50 | 49.69 | 50.62 | 49.505 | 58058 |
| 1737062820 | 49.785 | 0.15 | 0.31 | 49.89 | 49.895 | 49.405 | 15346 |
| 1736976420 | 49.63 | -0.23 | -0.46 | 49.995 | 50.21 | 49.05 | 30192 |
| 1736890020 | 49.86 | 0.05 | 0.09 | 49.82 | 49.945 | 49.41 | 31353 |
| 1736803620 | 49.815 | 0.49 | 1.00 | 49.815 | 50.09 | 49.405 | 34853 |
| 1736544420 | 49.32 | -0.73 | -1.46 | 50.09 | 50.49 | 49.32 | 18789 |
| 1736458020 | 50.05 | 0.22 | 0.45 | 50.12 | 50.21 | 49.855 | 7670 |
| 1736371620 | 49.825 | 0.13 | 0.26 | 49.985 | 50.22 | 49.5 | 35345 |
| 1736285220 | 49.695 | -0.34 | -0.67 | 50.24 | 50.44 | 49.695 | 18986 |
| 1736198820 | 50.03 | -1.48 | -2.87 | 51.5 | 51.67 | 50.03 | 14743 |
| 1735939620 | 51.51 | 0.22 | 0.43 | 51.72 | 51.72 | 51.01 | 13191 |
| 1735853220 | 51.29 | 1.21 | 2.42 | 50.78 | 51.62 | 50.26 | 16630 |
| 1735594020 | 50.08 | -0.21 | -0.42 | 50.16 | 50.41 | 50 | 12213 |
| 1735334820 | 50.29 | -1.28 | -2.48 | 50.71 | 50.94 | 50.06 | 25572 |
| 1734989220 | 51.57 | 0.11 | 0.21 | 51.73 | 52.28 | 50.92 | 24422 |
| 1734730020 | 51.46 | 0.31 | 0.61 | 51.06 | 51.6 | 50.7 | 31574 |
| 1734643620 | 51.15 | -0.29 | -0.56 | 51.39 | 51.6 | 51.09 | 19817 |
| 1734557220 | 51.44 | -0.22 | -0.43 | 51.69 | 51.94 | 51.13 | 12710 |
| 1734470820 | 51.66 | -0.46 | -0.88 | 52.17 | 52.55 | 51.45 | 20731 |
| 1734384420 | 52.12 | -0.25 | -0.48 | 52.31 | 52.61 | 52.1 | 30366 |
| 1734125220 | 52.37 | -0.13 | -0.25 | 52.45 | 52.83 | 51.97 | 12297 |
| 1734038820 | 52.5 | 0.35 | 0.67 | 52.3 | 52.5 | 51.2 | 32893 |
| 1733952420 | 52.15 | -1.04 | -1.96 | 52.81 | 53.34 | 52.15 | 12282 |
| 1733866020 | 53.19 | 0.21 | 0.40 | 52.84 | 53.36 | 52.71 | 22515 |
| 1733779620 | 52.98 | -1.19 | -2.20 | 54.47 | 54.49 | 52.3 | 46111 |
| 1733520420 | 54.17 | 0.31 | 0.58 | 53.73 | 54.6 | 53.64 | 16612 |
| 1733434020 | 53.86 | 0.25 | 0.47 | 53.57 | 54.3 | 53.51 | 20327 |
| 1733347620 | 53.61 | -0.6 | -1.11 | 54.11 | 54.3 | 53.51 | 20413 |
| 1733261220 | 54.21 | -0.17 | -0.31 | 54.66 | 54.66 | 54.06 | 16500 |
| 1733174820 | 54.38 | -0.18 | -0.33 | 54.94 | 55.07 | 54.31 | 28505 |
| 1732915620 | 54.56 | -0.42 | -0.76 | 54.88 | 54.88 | 54.12 | 9789 |
| 1732829220 | 54.98 | 0.38 | 0.70 | 54.86 | 54.98 | 54.36 | 6032 |
| 1732742820 | 54.6 | -0.18 | -0.33 | 54.76 | 54.99 | 54.5 | 27917 |
| 1732656420 | 54.78 | 0.9 | 1.67 | 54.34 | 54.94 | 53.66 | 11425 |
| 1732570020 | 53.88 | -0.66 | -1.21 | 54.5 | 54.57 | 53.7 | 23195 |
| 1732310820 | 54.54 | 1.02 | 1.91 | 53.73 | 54.59 | 53.31 | 15665 |
| 1732224420 | 53.52 | 0.54 | 1.02 | 52.99 | 53.88 | 52.98 | 13842 |
| 1732138020 | 52.98 | 0.28 | 0.53 | 52.79 | 53.2 | 52.67 | 31395 |
| 1732051620 | 52.7 | -0.44 | -0.83 | 53.11 | 53.49 | 52.7 | 15794 |
| 1731965220 | 53.14 | -0.06 | -0.11 | 53.2 | 53.49 | 52.77 | 17329 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
