Premium
Altria Group Inc (MOOO34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.03 | -0.314580660925 | 327.42 | 337.92 | 311.85 | 91 | 328.33066298 | DR |
| 4 | -8.45 | -2.52359335802 | 334.84 | 345.78 | 311.85 | 137 | 332.26610706 | DR |
| 12 | 13.6 | 4.3479650884 | 312.79 | 345.78 | 296.22 | 81 | 320.91539178 | DR |
| 26 | 41.61 | 14.6112788819 | 284.78 | 364.52 | 276.36 | 67 | 316.86035418 | DR |
| 52 | 116.39 | 55.4238095238 | 210 | 364.52 | 210 | 85 | 279.29026854 | DR |
| 156 | 71.33 | 27.9659687917 | 255.06 | 364.52 | 190 | 171 | 239.79706493 | DR |
| 260 | 112.39 | 52.5186915888 | 214 | 364.52 | 190 | 293 | 241.15196919 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407000 | 326.39 | 0 | 0.00 | 326.39 | 326.39 | 326.39 | 0 |
| 1744320600 | 326.39 | 0 | 0.00 | 326.39 | 326.39 | 326.39 | 0 |
| 1744234200 | 326.39 | -11.53 | -3.41 | 337.92 | 337.92 | 326.39 | 76 |
| 1744147800 | 337.92 | 9.06 | 2.75 | 337.92 | 337.92 | 337.92 | 1 |
| 1744061400 | 328.86 | 1.44 | 0.44 | 312.83999 | 328.86 | 311.85 | 276 |
| 1743802200 | 327.42 | 0.4 | 0.12 | 327.42 | 327.42 | 327.42 | 9 |
| 1743715800 | 327.02 | -9.68 | -2.87 | 328.95999 | 328.95999 | 327.02 | 3 |
| 1743629340 | 336.7 | 0 | 0.00 | 336.7 | 336.7 | 336.7 | 0 |
| 1743542940 | 336.7 | -5.23 | -1.53 | 342.95 | 345.78 | 336.7 | 21 |
| 1743456600 | 341.93 | 6.87 | 2.05 | 340.72 | 342.72 | 340.72 | 7 |
| 1743197400 | 335.06 | 0 | 0.00 | 335.06 | 335.06 | 335.06 | 0 |
| 1743111000 | 335.06 | 6.1 | 1.85 | 323.01 | 335.06 | 323.01 | 12 |
| 1743024600 | 328.95999 | 8.09 | 2.52 | 314.49 | 328.95999 | 314.49 | 73 |
| 1742938200 | 320.87 | -16.12 | -4.78 | 322.76 | 322.76 | 320.87 | 10 |
| 1742851740 | 336.99 | 7.68 | 2.33 | 332.01 | 336.99 | 328.05 | 3 |
| 1742592600 | 329.31 | 0 | 0.00 | 329.31 | 329.31 | 329.31 | 0 |
| 1742506200 | 329.31 | -4.19 | -1.26 | 329.31 | 329.31 | 329.31 | 7 |
| 1742419800 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1742333400 | 333.5 | 0.26 | 0.08 | 336.77 | 336.77 | 333.5 | 21 |
| 1742247000 | 333.24 | -2.46 | -0.73 | 335.7 | 335.7 | 333.24 | 1501 |
| 1741987800 | 335.7 | -2.26 | -0.67 | 334.83999 | 336.84 | 334.83999 | 35 |
| 1741901400 | 337.96 | 0.71 | 0.21 | 339.94 | 339.94 | 335 | 14 |
| 1741814940 | 337.25 | -1.33 | -0.39 | 338.27 | 338.27 | 334.05 | 7 |
| 1741728600 | 338.58 | 0.31 | 0.09 | 342.95 | 342.95 | 338.58 | 2 |
| 1741642140 | 338.27 | 5.18 | 1.56 | 338.27 | 338.27 | 338.27 | 2 |
| 1741382940 | 333.08999 | 5.65 | 1.73 | 333.08999 | 333.08999 | 333.08999 | 10 |
| 1741296540 | 327.44 | 2.06 | 0.63 | 324.77 | 327.44 | 323.2 | 4 |
| 1741210140 | 325.38 | 0.38 | 0.12 | 325 | 327.08 | 325 | 6 |
| 1740778200 | 325 | 2.12 | 0.66 | 315 | 325 | 315 | 19 |
| 1740691740 | 322.88 | 2.68 | 0.84 | 320.32 | 322.88 | 319.87 | 55 |
| 1740605400 | 320.2 | 0.4 | 0.13 | 339.9 | 339.9 | 320.2 | 12 |
| 1740519000 | 319.8 | 1.93 | 0.61 | 323.6 | 323.6 | 319.8 | 62 |
| 1740432540 | 317.87 | 6.63 | 2.13 | 317.87 | 317.87 | 317.87 | 12 |
| 1740173400 | 311.24 | 2.67 | 0.87 | 311.24 | 311.24 | 311.24 | 4 |
| 1740087000 | 308.57 | 6.57 | 2.18 | 302.82 | 308.57 | 302.82 | 14 |
| 1740000540 | 302 | -0.7 | -0.23 | 302 | 302 | 302 | 4 |
| 1739914140 | 302.7 | -1.8 | -0.59 | 304.5 | 304.5 | 302.7 | 649 |
| 1739827800 | 304.5 | -3.68 | -1.19 | 311.27 | 311.27 | 304.5 | 25 |
| 1739568600 | 308.18 | -2.03 | -0.65 | 309.69 | 309.69 | 308.18 | 7 |
| 1739482140 | 310.20999 | 0 | 0.00 | 310.20999 | 310.20999 | 310.20999 | 0 |
| 1739395740 | 310.20999 | 0.21 | 0.07 | 310.20999 | 310.20999 | 310.20999 | 1 |
| 1739309400 | 310 | 3.83 | 1.25 | 310 | 310 | 310 | 13 |
| 1739222940 | 306.17 | 0.85 | 0.28 | 306.17 | 306.17 | 306.17 | 1 |
| 1738963800 | 305.32 | -0.51 | -0.17 | 305.7 | 305.7 | 305.32 | 54 |
| 1738877340 | 305.83 | 0 | 0.00 | 305.83 | 305.83 | 305.83 | 0 |
| 1738790940 | 305.83 | 3.73 | 1.23 | 305.43 | 305.83 | 305.43 | 4 |
| 1738704600 | 302.1 | -4.9 | -1.60 | 303 | 306.2 | 302.1 | 25 |
| 1738618200 | 307 | 0.91 | 0.30 | 306.08999 | 308.01 | 304.1 | 6 |
| 1738358940 | 306.08999 | 4.64 | 1.54 | 300.08999 | 306.08999 | 299.88 | 58 |
| 1738272540 | 301.45 | -8.8 | -2.84 | 310.02 | 310.02 | 296.22 | 121 |
| 1738186200 | 310.25 | -5.5 | -1.74 | 310.93 | 310.93 | 310.25 | 17 |
| 1738099740 | 315.75 | 0 | 0.00 | 315.75 | 315.75 | 315.75 | 0 |
| 1738013340 | 315.75 | 14.68 | 4.88 | 313.1 | 315.75 | 312.93 | 52 |
| 1737754140 | 301.07 | 0 | 0.00 | 301.07 | 301.07 | 301.07 | 0 |
| 1737667740 | 301.07 | -8.63 | -2.79 | 302.48 | 302.63 | 301.07 | 24 |
| 1737581400 | 309.7 | 0 | 0.00 | 309.7 | 309.7 | 309.7 | 0 |
| 1737495000 | 309.7 | -1.94 | -0.62 | 312.5 | 314 | 309.7 | 373 |
| 1737408600 | 311.64 | 0.04 | 0.01 | 318.01 | 318.01 | 311.64 | 153 |
| 1737149400 | 311.6 | 1.16 | 0.37 | 312.79 | 312.79 | 311.6 | 2 |
| 1737062940 | 310.44 | 3.18 | 1.03 | 310.44 | 310.44 | 310.44 | 14 |
| 1736976540 | 307.26 | -2.71 | -0.87 | 307.45999 | 308.35 | 307.26 | 189 |
| 1736890140 | 309.97 | -1.58 | -0.51 | 308.94 | 309.97 | 308.94 | 19 |
| 1736803740 | 311.55 | -2.86 | -0.91 | 309.66 | 311.55 | 309.66 | 57 |
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
