Altria Group, Inc. MO
NYSE · Amerika Birleşik Devletleri · Dayanıksız Tüketim Malları
$66,84-0,50 (-%0,74)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66,92 | -%0,62 | $67,48 | $67,50 | $66,89 | 737,39K |
| 2026-09-30 | $67,34 | -%2,01 | $68,90 | $69,08 | $66,91 | 7,57M |
| 2026-09-29 | $68,72 | -%0,59 | $68,35 | $68,92 | $67,97 | 6,86M |
| 2026-09-28 | $69,13 | +%0,45 | $69,00 | $69,60 | $68,68 | 5,97M |
| 2026-09-25 | $68,82 | -%0,09 | $68,50 | $68,84 | $68,06 | 5,16M |
| 2026-09-24 | $68,88 | -%0,10 | $69,50 | $70,29 | $68,84 | 7,38M |
| 2026-09-23 | $68,95 | +%0,45 | $68,58 | $69,55 | $68,43 | 9,57M |
| 2026-09-22 | $68,64 | +%0,16 | $68,76 | $69,03 | $68,22 | 5,33M |
| 2026-09-21 | $68,53 | -%1,42 | $69,50 | $69,54 | $68,45 | 8,02M |
| 2026-09-18 | $69,52 | -%0,26 | $69,34 | $69,98 | $68,62 | 14,35M |
| 2026-09-17 | $69,70 | -%0,57 | $69,84 | $70,04 | $69,01 | 9,83M |
| 2026-09-16 | $70,10 | +%0,42 | $69,60 | $70,71 | $69,40 | 8,01M |
| 2026-09-15 | $69,81 | -%1,13 | $68,94 | $70,52 | $68,44 | 10,50M |
| 2026-09-14 | $70,61 | +%2,36 | $70,07 | $71,05 | $70,01 | 7,82M |
| 2026-09-11 | $68,98 | +%0,28 | $69,20 | $69,66 | $68,62 | 6,36M |
| 2026-09-10 | $68,79 | +%1,33 | $68,84 | $69,18 | $68,43 | 6,52M |
| 2026-09-09 | $67,89 | -%0,41 | $68,32 | $68,39 | $67,40 | 6,72M |
| 2026-09-08 | $68,17 | -%1,03 | $68,76 | $69,03 | $67,72 | 11,11M |
| 2026-09-04 | $68,88 | -%0,88 | $69,15 | $69,80 | $68,71 | 7,02M |
| 2026-09-03 | $69,49 | -%0,10 | $69,75 | $70,12 | $69,30 | 5,31M |
| 2026-09-02 | $69,56 | -%0,01 | $69,60 | $70,17 | $68,31 | 9,24M |
| 2026-09-01 | $69,57 | +%1,59 | $69,38 | $70,53 | $69,07 | 9,82M |
| 2026-08-31 | $68,48 | -%0,25 | $68,64 | $69,10 | $67,94 | 10,96M |
| 2026-08-28 | $68,65 | +%1,45 | $68,08 | $68,75 | $67,70 | 5,86M |
| 2026-08-27 | $67,67 | -%2,10 | $68,20 | $68,43 | $67,41 | 5,85M |
| 2026-08-26 | $69,12 | +%1,54 | $68,39 | $69,29 | $68,33 | 6,31M |
| 2026-08-25 | $68,07 | -%0,58 | $68,21 | $68,57 | $67,60 | 5,91M |
| 2026-08-24 | $68,47 | +%3,60 | $66,79 | $68,73 | $66,70 | 10,12M |
| 2026-08-21 | $66,09 | -%1,27 | $66,81 | $67,11 | $65,77 | 9,33M |
| 2026-08-20 | $66,94 | +%1,38 | $65,99 | $67,25 | $65,99 | 10,28M |
| 2026-08-19 | $66,03 | +%1,29 | $65,31 | $66,45 | $64,95 | 11,09M |
| 2026-08-18 | $65,19 | +%1,92 | $64,90 | $65,45 | $64,62 | 11,19M |
| 2026-08-17 | $63,96 | -%2,65 | $65,28 | $65,75 | $63,92 | 13,98M |
| 2026-08-14 | $65,70 | +%0,95 | $65,19 | $66,00 | $64,72 | 6,25M |
| 2026-08-13 | $65,08 | +%1,09 | $65,00 | $66,03 | $64,72 | 10,80M |
| 2026-08-12 | $64,38 | -%1,00 | $64,47 | $65,07 | $64,34 | 7,57M |
| 2026-08-11 | $65,03 | -%0,78 | $64,88 | $65,38 | $64,51 | 9,79M |
| 2026-08-10 | $65,54 | -%4,11 | $68,38 | $68,38 | $65,41 | 11,82M |
| 2026-08-07 | $68,35 | +%0,89 | $67,15 | $68,54 | $67,15 | 9,49M |
| 2026-08-06 | $67,75 | -%1,01 | $69,30 | $69,36 | $67,50 | 10,53M |
| 2026-08-05 | $68,44 | +%0,54 | $68,25 | $68,58 | $67,56 | 10,63M |
| 2026-08-04 | $68,07 | -%0,28 | $67,78 | $68,35 | $67,52 | 10,68M |
| 2026-08-03 | $68,26 | -%0,10 | $68,38 | $69,08 | $67,70 | 9,75M |
| 2026-07-31 | $68,33 | +%0,57 | $67,56 | $69,77 | $66,83 | 11,16M |
| 2026-07-30 | $67,94 | -%9,32 | $70,70 | $70,70 | $67,63 | 21,34M |
| 2026-07-29 | $74,92 | +%0,13 | $74,78 | $75,94 | $74,61 | 8,96M |
| 2026-07-28 | $74,82 | +%2,65 | $74,74 | $77,06 | $74,06 | 10,11M |
| 2026-07-27 | $72,89 | -%0,14 | $72,33 | $73,30 | $71,92 | 6,47M |
| 2026-07-24 | $72,99 | +%1,26 | $72,29 | $73,54 | $72,20 | 4,80M |
| 2026-07-23 | $72,08 | -%0,12 | $72,09 | $72,68 | $71,56 | 6,94M |
| 2026-07-22 | $72,17 | -%1,12 | $73,34 | $74,28 | $72,17 | 6,80M |
| 2026-07-21 | $72,99 | -%2,24 | $74,37 | $74,73 | $72,92 | 6,22M |
| 2026-07-20 | $74,66 | +%0,61 | $74,05 | $74,84 | $73,84 | 6,71M |
| 2026-07-17 | $74,21 | +%1,62 | $74,08 | $75,28 | $73,60 | 8,61M |
| 2026-07-16 | $73,03 | +%3,56 | $71,25 | $73,10 | $70,94 | 10,53M |
| 2026-07-15 | $70,52 | +%0,51 | $70,00 | $71,43 | $69,87 | 6,85M |
| 2026-07-14 | $70,16 | -%2,38 | $71,93 | $71,95 | $69,90 | 5,96M |
| 2026-07-13 | $71,87 | +%0,11 | $71,84 | $73,03 | $71,59 | 4,86M |
| 2026-07-10 | $71,79 | +%0,28 | $71,84 | $72,15 | $70,76 | 7,34M |
| 2026-07-09 | $71,59 | -%1,68 | $73,28 | $73,60 | $71,32 | 6,52M |
| 2026-07-08 | $72,81 | -%0,21 | $72,92 | $74,07 | $72,66 | 6,12M |
| 2026-07-07 | $72,96 | +%1,50 | $73,16 | $74,04 | $72,38 | 5,26M |
| 2026-07-06 | $71,88 | -%1,14 | $72,35 | $72,55 | $71,27 | 6,05M |
| 2026-07-02 | $72,71 | +%1,64 | $72,24 | $73,19 | $71,95 | 6,37M |
| 2026-07-01 | $71,54 | -%0,57 | $72,49 | $72,50 | $71,09 | 6,43M |
| 2026-06-30 | $71,95 | -%2,84 | $73,59 | $73,77 | $71,72 | 8,24M |
| 2026-06-29 | $74,05 | +%0,35 | $73,90 | $74,15 | $73,14 | 5,52M |
| 2026-06-26 | $73,79 | +%0,79 | $73,49 | $73,92 | $72,85 | 15,70M |
| 2026-06-25 | $73,21 | +%1,58 | $71,39 | $73,57 | $71,17 | 6,74M |
| 2026-06-24 | $72,07 | +%0,64 | $71,65 | $72,37 | $71,13 | 7,46M |
| 2026-06-23 | $71,61 | +%3,02 | $70,93 | $71,74 | $70,33 | 9,85M |
| 2026-06-22 | $69,51 | +%0,56 | $69,17 | $70,38 | $69,01 | 8,81M |
| 2026-06-18 | $69,12 | +%0,25 | $68,98 | $69,30 | $68,07 | 19,06M |
| 2026-06-17 | $68,95 | -%1,77 | $69,51 | $69,78 | $68,53 | 6,90M |
| 2026-06-16 | $70,19 | +%0,86 | $69,94 | $70,88 | $69,44 | 5,38M |
| 2026-06-15 | $69,59 | -%3,27 | $70,08 | $70,31 | $69,19 | 11,46M |
| 2026-06-12 | $71,94 | +%0,74 | $71,69 | $72,02 | $71,14 | 8,41M |
| 2026-06-11 | $71,41 | -%2,35 | $73,24 | $73,75 | $71,36 | 7,41M |
| 2026-06-10 | $73,13 | +%2,19 | $72,34 | $73,48 | $71,73 | 8,12M |
| 2026-06-09 | $71,56 | +%0,38 | $71,29 | $72,33 | $70,34 | 9,62M |
| 2026-06-08 | $71,29 | -%1,25 | $72,14 | $72,61 | $71,28 | 6,33M |
| 2026-06-05 | $72,19 | +%2,25 | $71,27 | $73,18 | $71,15 | 8,06M |
| 2026-06-04 | $70,60 | +%0,43 | $70,71 | $71,20 | $70,36 | 5,79M |
| 2026-06-03 | $70,30 | +%1,53 | $69,40 | $71,27 | $69,31 | 7,74M |
| 2026-06-02 | $69,24 | +%0,86 | $68,49 | $69,43 | $68,23 | 7,73M |
| 2026-06-01 | $68,65 | -%1,34 | $69,67 | $70,00 | $68,43 | 7,18M |
| 2026-05-29 | $69,58 | -%3,32 | $71,20 | $71,43 | $69,45 | 13,12M |
| 2026-05-28 | $71,97 | -%0,19 | $72,47 | $72,70 | $71,75 | 8,65M |
| 2026-05-27 | $72,11 | -%0,36 | $72,48 | $73,08 | $71,98 | 6,77M |
| 2026-05-26 | $72,37 | -%2,07 | $74,00 | $74,11 | $71,80 | 9,22M |