Premium
Altria Group Inc (MOOO34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.61 | 0.783572007566 | 333.09 | 342.95 | 333.09 | 7 | 336.47971429 | DR |
| 4 | 26.01 | 8.39872130195 | 309.69 | 342.95 | 302 | 50 | 307.76615639 | DR |
| 12 | -28.82 | -7.90628772084 | 364.52 | 364.52 | 296.22 | 55 | 310.10718892 | DR |
| 26 | 40.54 | 13.7349234314 | 295.16 | 364.52 | 271.35 | 59 | 303.18324495 | DR |
| 52 | 121.7 | 56.8691588785 | 214 | 364.52 | 206.02 | 85 | 265.46961158 | DR |
| 156 | 80.22 | 31.3997181775 | 255.48 | 364.52 | 190 | 175 | 238.82353304 | DR |
| 260 | 146.45 | 77.3844121532 | 189.25 | 364.52 | 164.8 | 298 | 239.75769587 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736544540 | 314.41 | -2.92 | -0.92 | 314.64999 | 314.64999 | 314.41 | 4 |
| 1736458140 | 317.33 | 4.36 | 1.39 | 311.45999 | 317.33 | 311.45999 | 30 |
| 1736371740 | 312.97 | -2.55 | -0.81 | 314.02999 | 314.02999 | 312.97 | 7 |
| 1736285400 | 315.52 | -5.24 | -1.63 | 318.16 | 318.16 | 300 | 379 |
| 1736198940 | 320.76 | -5.85 | -1.79 | 324.06 | 324.06 | 320.76 | 13 |
| 1735939740 | 326.61 | 0.21 | 0.06 | 324.48 | 326.93 | 324.48 | 7 |
| 1735853400 | 326.39999 | 6.08 | 1.90 | 326.39999 | 326.39999 | 326.39999 | 1 |
| 1735594200 | 320.32 | -4.73 | -1.46 | 325.1 | 325.1 | 320.32 | 4 |
| 1735334940 | 325.05 | -0.14 | -0.04 | 325.33999 | 326.7 | 324.72 | 60 |
| 1735248540 | 325.19 | -39.33 | -10.79 | 364.5 | 364.5 | 324.92 | 38 |
| 1734989340 | 364.52 | 25.28 | 7.45 | 364.52 | 364.52 | 364.52 | 2 |
| 1734730200 | 339.24 | 0 | 0.00 | 339.24 | 339.24 | 339.24 | 0 |
| 1734643800 | 339.24 | 0 | 0.00 | 339.24 | 339.24 | 339.24 | 0 |
| 1734557400 | 339.24 | 8.76 | 2.65 | 332.7 | 339.24 | 332.7 | 71 |
| 1734470940 | 330.48 | -4.8 | -1.43 | 330.48 | 330.48 | 330.48 | 2 |
| 1734384540 | 335.27999 | 5.28 | 1.60 | 330.33 | 335.27999 | 330.33 | 23 |
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
