Dati storici Altria - 1MO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	41,405	42,585	41,405	42,03	123	0,92	2,22%
1 Mese	39,305	42,585	39,305	41,10	111	3,02	7,68%
3 Mesi	37,88	42,585	36,51	39,51	173	4,45	11,73%
6 Mesi	38,11	42,585	36,20	38,26	220	4,22	11,06%
1 Anno	38,11	42,585	36,20	38,26	220	4,22	11,06%
3 Anni	38,11	42,585	36,20	38,26	220	4,22	11,06%
5 Anni	38,11	42,585	36,20	38,26	220	4,22	11,06%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
16 Mag 2024	42,125	-0,19	-0,44%	42,125	42,125	42,125	187
15 Mag 2024	42,31	0,48	1,15%	42,315	42,33	42,14	203
14 Mag 2024	41,83	0,13	0,31%	41,88	41,905	41,83	131
13 Mag 2024	41,70	0,30	0,71%	41,755	41,755	41,57	28
10 Mag 2024	41,405	-0,01	-0,01%	41,405	41,405	41,405	65
09 Mag 2024	41,41	0,43	1,06%	41,335	41,41	41,335	75
08 Mag 2024	40,975	0,33	0,81%	40,975	40,975	40,975	4
07 Mag 2024	40,645	0,00	0,00%	40,645	40,645	40,645	0,00
06 Mag 2024	40,645	0,28	0,69%	40,645	40,645	40,645	25
03 Mag 2024	40,365	-0,84	-2,04%	40,365	40,365	40,365	300
02 Mag 2024	41,205	0,20	0,50%	40,88	41,205	40,88	151
30 Apr 2024	41,00	0,70	1,72%	41,00	41,00	41,00	131
29 Apr 2024	40,305	0,00	0,00%	40,305	40,305	40,305	0,00
26 Apr 2024	40,305	0,00	0,00%	40,305	40,305	40,305	0,00
25 Apr 2024	40,305	0,00	0,00%	40,305	40,305	40,305	0,00
24 Apr 2024	40,305	0,33	0,83%	40,08	40,305	40,08	239
23 Apr 2024	39,975	0,25	0,63%	39,92	39,975	39,92	38
22 Apr 2024	39,725	0,42	1,07%	39,725	39,725	39,725	76
19 Apr 2024	39,305	0,68	1,76%	39,305	39,305	39,305	18
18 Apr 2024	38,625	0,00	0,00%	38,625	38,625	38,625	0,00
17 Apr 2024	38,625	0,16	0,43%	38,625	38,625	38,625	30