Dati storici Altria - MO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	55,38	58,5899	55,27	56,49	10.790.284	2,81	5,07%
1 Mese	52,76	58,5899	52,40	55,07	8.121.050	5,43	10,29%
3 Mesi	55,00	58,5899	50,08	53,43	8.122.390	3,19	5,80%
6 Mesi	53,79	58,5899	48,86	53,14	7.907.873	4,40	8,18%
1 Anno	41,49	58,5899	40,65	48,88	9.262.936	16,70	40,25%
3 Anni	52,80	58,5899	39,065	46,41	8.995.867	5,39	10,21%
5 Anni	39,80	58,5899	30,95	45,41	8.962.138	18,39	46,21%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	57,79	0,78	1,37%	56,85	58,5484	56,80	12.644.776
07 Mar 2025	57,01	1,06	1,89%	56,10	57,2205	55,5264	9.487.313
06 Mar 2025	55,95	-0,35	-0,62%	56,15	56,60	55,79	7.411.673
05 Mar 2025	56,30	-1,01	-1,76%	57,82	58,5899	56,26	16.799.659
04 Mar 2025	57,31	1,46	2,61%	55,83	57,49	55,79	10.430.769
01 Mar 2025	55,85	0,77	1,40%	55,38	56,09	55,27	9.822.004
28 Feb 2025	55,08	0,23	0,42%	54,77	55,30	54,57	6.350.856
27 Feb 2025	54,85	-1,15	-2,05%	55,77	56,07	54,67	7.719.736
26 Feb 2025	56,00	0,75	1,36%	55,35	56,59	55,35	12.107.604
25 Feb 2025	55,25	0,20	0,36%	55,17	55,73	54,81	11.372.190
22 Feb 2025	55,05	0,72	1,33%	54,42	55,285	54,31	8.818.860
21 Feb 2025	54,33	0,99	1,86%	53,05	54,41	53,00	6.731.741
20 Feb 2025	53,34	0,59	1,12%	53,04	53,75	52,46	6.778.380
19 Feb 2025	52,75	-0,54	-1,01%	53,34	53,34	52,53	8.244.664
15 Feb 2025	53,29	-0,33	-0,62%	53,57	53,85	53,28	4.563.769
14 Feb 2025	53,62	0,28	0,52%	53,33	53,73	52,40	6.358.328
13 Feb 2025	53,34	-0,51	-0,95%	53,57	53,88	53,175	4.826.183
12 Feb 2025	53,85	0,01	0,02%	53,86	53,94	53,3139	5.172.327
11 Feb 2025	53,84	1,18	2,24%	52,75	53,87	52,72	5.774.739