גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלטריה גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:08

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלטריה גרופ

Altria Group

מניה MO ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	73.945	73.945	73.945	73.945	0.00
16:50	75.18	75.18	75.18	75.18	255,896.00
17:00	75.085	75.085	75.085	75.085	216,739.00
17:10	74.89	74.89	74.89	74.89	143,446.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.07.2026 17:00	73.0154	72.3	72.7701	72.365	706,099.00
13.07.2026 17:30	72.2918	72.03	72.25	72.09	1,020,545.00
13.07.2026 18:00	72.05	71.61	72.05	71.7	1,507,433.00
13.07.2026 18:30	72.0191	71.665	71.7	72	2,624,431.00
13.07.2026 19:00	72.155	71.97	72	71.985	3,020,494.00
13.07.2026 19:30	72.18	71.98	71.98	72.085	4,499,676.00
13.07.2026 20:00	72.24	72.04	72.1	72.24	4,837,943.00
13.07.2026 20:30	72.375	72.2	72.23	72.295	5,835,031.00
13.07.2026 21:00	72.2859	72.13	72.2859	72.13	5,743,604.00
13.07.2026 21:30	72.14	71.9142	72.14	72.0299	6,997,794.00
13.07.2026 22:00	72.185	71.91	71.92	72.1499	6,626,778.00
13.07.2026 22:30	72.21	71.87	72.12	71.87	8,806,436.00
14.07.2026 16:30	71.93	71.505	71.93	71.53	189,551.00
14.07.2026 17:00	71.52	71.21	71.46	71.21	712,216.00
14.07.2026 17:30	71.2582	70.8201	71.23	71.065	1,537,123.00
14.07.2026 18:00	71.11	70.69	71.1	70.7001	2,335,225.00
14.07.2026 18:30	70.915	70.67	70.72	70.67	2,956,919.00
14.07.2026 19:00	70.745	70.54	70.71	70.54	3,085,006.00
14.07.2026 19:30	70.6882	70.36	70.545	70.375	4,195,853.00
14.07.2026 20:00	70.41	70.284	70.37	70.34	4,261,608.00
14.07.2026 20:30	70.415	70.225	70.34	70.33	6,479,489.00
14.07.2026 21:00	70.39	70.12	70.31	70.2	7,114,838.00
14.07.2026 21:30	70.22	69.91	70.215	70.01	7,146,068.00
14.07.2026 22:00	70.41	69.99	69.99	70.4001	8,028,929.00
14.07.2026 22:30	70.48	70.2	70.4	70.24	10,414,367.00
15.07.2026 16:30	70.59	70.02	70.23	70.465	406,642.00
15.07.2026 17:00	70.78	70.21	70.45	70.69	1,060,919.00
15.07.2026 17:30	71.28	70.71	70.71	71.28	2,010,023.00
15.07.2026 18:00	71.42	71.165	71.3	71.2299	3,476,204.00
15.07.2026 18:30	71.245	70.97	71.24	70.97	3,935,351.00
15.07.2026 19:00	71.22	70.975	70.98	71.14	3,909,327.00
15.07.2026 19:30	71.37	71.105	71.12	71.2	6,082,580.00
15.07.2026 20:00	71.1801	71.045	71.12	71.06	5,394,321.00
15.07.2026 20:30	71.135	70.78	71.08	70.78	7,767,989.00
15.07.2026 21:00	70.805	70.585	70.76	70.6	9,444,370.00
15.07.2026 21:30	70.635	70.43	70.61	70.5713	11,027,310.00
15.07.2026 22:00	70.675	70.45	70.565	70.545	9,460,499.00
15.07.2026 22:30	70.555	70.29	70.53	70.48	14,262,965.00
16.07.2026 16:30	72.46	71.18	71.19	72.06	411,305.00
16.07.2026 17:00	72.58	72	72.26	72.0384	1,473,665.00
16.07.2026 17:30	72.01	71.62	72.01	71.72	3,015,398.00
16.07.2026 18:00	71.86	71.67	71.745	71.78	4,950,835.00
16.07.2026 18:30	71.935	71.69	71.79	71.88	9,512,178.00
16.07.2026 19:00	72.21	71.79	71.8	72.06	9,252,736.00
16.07.2026 19:30	72.295	72	72.04	72.1986	11,742,554.00
16.07.2026 20:00	72.55	72.205	72.205	72.4299	15,311,795.00
16.07.2026 20:30	72.91	72.395	72.395	72.8	18,316,182.00
16.07.2026 21:00	72.815	72.305	72.815	72.36	24,171,921.00
16.07.2026 21:30	72.47	72.1751	72.38	72.23	21,415,581.00
16.07.2026 22:00	72.49	72.21	72.2101	72.33	17,096,980.00
16.07.2026 22:30	73.075	72.33	72.34	73.025	22,540,920.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.07.2025	58.33	57.77	57.98	58.02	5,679,074.00
21.07.2025	59.11	57.90	57.90	58.92	6,929,721.00
22.07.2025	59.53	58.15	58.55	59.44	9,643,582.00
23.07.2025	59.86	58.99	59.17	59.77	7,167,415.00
24.07.2025	59.81	59.31	59.72	59.61	6,929,616.00
25.07.2025	59.92	59.47	59.56	59.84	6,361,565.00
28.07.2025	59.83	58.60	59.74	58.72	7,413,487.00
29.07.2025	59.67	58.43	58.52	59.36	11,813,390.00
30.07.2025	62.21	59.81	59.87	61.50	20,472,590.00
31.07.2025	62.31	60.91	61.21	61.94	10,612,340.00
01.08.2025	62.65	61.69	62.15	61.78	9,686,789.00
04.08.2025	62.47	61.76	61.76	61.94	6,338,954.00
05.08.2025	62.63	61.97	61.99	62.52	5,842,977.00
06.08.2025	63.76	62.53	62.84	63.15	6,429,732.00
07.08.2025	63.62	62.74	63.00	63.55	3,904,912.00
08.08.2025	64.35	63.55	63.56	64.19	5,429,057.00
11.08.2025	65.95	64.31	64.40	65.67	10,642,350.00
12.08.2025	66.29	65.51	65.74	66.01	7,907,431.00
13.08.2025	66.16	65.03	65.97	65.51	7,500,693.00
14.08.2025	65.92	65.36	65.51	65.55	10,437,150.00
15.08.2025	66.18	65.23	65.65	65.82	10,012,430.00
18.08.2025	66.60	65.89	65.95	65.99	6,881,460.00
19.08.2025	66.57	65.75	66.00	66.56	5,647,656.00
20.08.2025	67.87	66.60	66.80	67.58	8,849,934.00
21.08.2025	67.80	67.21	67.59	67.68	5,778,289.00
22.08.2025	68.60	67.32	68.01	67.67	9,558,951.00
25.08.2025	67.71	66.97	67.50	67.05	5,553,838.00
26.08.2025	67.02	66.23	67.02	66.45	8,533,516.00
27.08.2025	66.64	66.11	66.46	66.41	4,869,832.00
28.08.2025	66.50	65.62	66.37	66.42	5,787,647.00
29.08.2025	67.25	66.46	66.55	67.21	5,928,398.00
02.09.2025	67.54	66.66	67.39	67.13	6,915,866.00
03.09.2025	67.13	66.04	66.90	66.63	6,687,575.00
04.09.2025	67.41	66.25	66.82	66.59	6,346,339.00
05.09.2025	66.83	66.19	66.50	66.55	5,920,894.00
08.09.2025	66.86	65.47	66.49	65.77	10,053,800.00
09.09.2025	66.29	65.04	65.70	66.19	6,884,433.00
10.09.2025	66.52	65.87	66.17	66.23	6,673,711.00
11.09.2025	66.63	65.99	66.28	66.36	9,962,920.00
12.09.2025	66.73	65.92	66.31	66.65	7,957,412.00
15.09.2025	65.58	64.79	65.30	64.89	6,463,031.00
16.09.2025	64.99	64.09	64.78	64.81	9,531,363.00
17.09.2025	65.60	64.93	65.18	65.51	7,198,353.00
18.09.2025	64.88	64.06	64.64	64.42	3,132,596.00
19.09.2025	64.91	63.87	64.04	64.87	8,341,842.00
22.09.2025	64.84	63.40	64.80	63.79	3,503,236.00
23.09.2025	64.88	63.64	63.77	64.86	2,635,815.00
24.09.2025	65.37	64.54	64.71	65.12	3,249,399.00
25.09.2025	65.99	65.06	65.71	65.19	2,741,614.00
26.09.2025	65.82	65.14	65.36	65.70	2,611,757.00
29.09.2025	65.68	65.06	65.47	65.67	3,262,856.00
30.09.2025	66.18	65.36	65.68	66.06	3,425,513.00
01.10.2025	66.34	65.77	66.00	66.30	4,573,625.00
02.10.2025	66.62	65.50	66.18	65.77	2,953,182.00
03.10.2025	66.24	65.19	65.66	65.73	2,909,498.00
06.10.2025	65.49	64.78	65.41	65.37	4,159,027.00
07.10.2025	66.65	65.46	65.55	66.64	3,938,793.00
08.10.2025	66.72	65.23	66.63	65.42	5,552,691.00
09.10.2025	65.98	65.30	65.51	65.73	3,449,345.00
10.10.2025	67.12	65.69	66.02	66.53	5,267,352.00
13.10.2025	66.25	64.68	65.81	64.93	3,528,769.00
14.10.2025	65.87	64.84	65.00	65.39	3,234,790.00
15.10.2025	65.68	64.81	65.30	64.84	2,490,590.00
16.10.2025	64.96	64.10	64.87	64.27	2,747,612.00
17.10.2025	65.07	64.28	64.74	65.05	2,621,471.00
20.10.2025	65.20	64.12	65.08	64.39	3,122,647.00
21.10.2025	64.58	62.95	64.49	63.77	4,773,097.00
22.10.2025	64.53	63.79	64.01	64.43	2,961,363.00
23.10.2025	64.83	64.20	64.54	64.57	2,545,715.00
24.10.2025	64.97	64.58	64.64	64.67	2,053,798.00
27.10.2025	64.42	63.58	64.42	63.73	3,261,003.00
28.10.2025	63.98	63.21	63.70	63.27	2,892,769.00
29.10.2025	63.39	61.90	63.02	61.95	4,774,571.00
30.10.2025	59.35	56.51	59.15	57.14	11,936,590.00
31.10.2025	58.08	56.33	57.17	56.39	7,180,475.00
03.11.2025	57.00	56.18	56.43	56.69	6,815,046.00
04.11.2025	57.38	56.42	57.10	57.32	4,753,610.00
05.11.2025	58.17	56.88	57.60	57.16	4,065,924.00
06.11.2025	57.73	56.79	57.05	57.27	3,496,804.00
07.11.2025	58.12	57.15	57.61	58.02	4,918,068.00
10.11.2025	57.90	57.26	57.81	57.54	3,435,406.00
11.11.2025	58.74	57.76	57.84	58.43	3,391,350.00
12.11.2025	58.79	58.04	58.40	58.06	3,903,414.00
13.11.2025	58.28	57.54	58.18	57.81	4,027,146.00
14.11.2025	58.30	57.37	58.01	58.18	3,251,484.00
17.11.2025	58.49	57.92	58.25	58.17	3,900,484.00
18.11.2025	59.27	58.35	58.35	58.95	5,634,447.00
19.11.2025	59.09	58.45	58.76	58.61	2,856,185.00
20.11.2025	58.66	58.00	58.51	58.17	3,186,685.00
21.11.2025	58.95	58.05	58.38	58.20	3,852,476.00
24.11.2025	58.47	57.08	58.32	57.31	4,049,418.00
25.11.2025	58.44	57.45	57.74	58.31	3,844,291.00
26.11.2025	58.90	58.40	58.48	58.70	2,712,453.00
28.11.2025	59.01	58.68	58.72	59.00	1,430,181.00
01.12.2025	59.18	58.70	59.02	59.18	3,765,056.00
02.12.2025	59.35	58.48	59.09	58.82	4,230,978.00
03.12.2025	59.34	58.36	59.01	58.47	5,263,527.00
04.12.2025	58.66	57.99	58.46	58.36	2,844,922.00
05.12.2025	58.45	57.92	58.17	57.96	2,775,138.00
08.12.2025	58.20	57.57	57.93	58.12	3,327,323.00
09.12.2025	58.54	57.95	58.38	58.20	2,845,222.00
10.12.2025	58.87	58.08	58.36	58.70	3,336,378.00
11.12.2025	59.38	58.52	58.90	58.72	3,690,737.00
12.12.2025	58.82	58.22	58.62	58.77	3,851,469.00
15.12.2025	59.81	58.75	58.78	59.09	5,636,747.00
16.12.2025	59.48	58.94	59.22	59.33	4,068,430.00
17.12.2025	59.74	58.87	59.56	59.19	4,172,791.00
18.12.2025	59.13	58.38	58.97	58.40	4,086,105.00
19.12.2025	58.72	58.03	58.25	58.04	9,646,041.00
22.12.2025	58.83	58.01	58.19	58.60	4,143,772.00
23.12.2025	58.76	58.33	58.60	58.74	3,589,150.00
24.12.2025	58.99	58.68	58.86	58.96	2,339,537.00
26.12.2025	58.08	57.40	57.89	57.63	3,536,132.00
29.12.2025	57.90	57.53	57.65	57.63	3,046,851.00
30.12.2025	57.85	57.51	57.63	57.79	2,541,115.00
31.12.2025	57.91	57.54	57.76	57.68	2,339,879.00
02.01.2026	57.79	57.05	57.64	57.30	4,734,774.00
05.01.2026	57.03	55.50	57.02	56.30	6,809,985.00
06.01.2026	56.33	54.78	56.05	55.15	5,847,506.00
07.01.2026	55.41	54.70	55.21	54.72	4,243,596.00
08.01.2026	56.29	54.74	54.75	55.88	5,450,258.00
09.01.2026	57.56	56.65	56.86	57.51	6,432,752.00
12.01.2026	58.56	57.45	57.56	58.54	4,483,142.00
13.01.2026	60.15	58.36	58.48	60.14	5,494,077.00
14.01.2026	61.55	60.10	60.15	61.48	4,468,596.00
15.01.2026	61.88	60.90	61.35	61.59	3,938,939.00
16.01.2026	61.94	60.94	61.48	61.77	3,908,768.00
20.01.2026	62.07	61.02	61.86	61.14	5,928,479.00
21.01.2026	61.49	60.26	61.35	61.09	4,205,949.00
22.01.2026	61.34	60.40	60.89	61.03	3,176,098.00
23.01.2026	61.95	60.97	61.21	61.91	2,742,025.00
26.01.2026	63.20	62.00	62.15	63.00	4,558,074.00
27.01.2026	63.70	62.48	63.07	63.64	4,612,375.00
28.01.2026	64.22	63.10	63.53	63.10	6,101,713.00
29.01.2026	62.52	59.41	61.00	59.76	14,551,430.00
30.01.2026	62.00	59.80	60.07	62.00	6,144,599.00
02.02.2026	62.56	61.52	62.28	62.26	5,284,784.00
03.02.2026	64.53	62.00	62.50	64.14	5,694,314.00
04.02.2026	65.33	64.41	64.62	65.16	5,116,396.00
05.02.2026	66.23	64.61	65.47	65.37	5,514,396.00
06.02.2026	65.92	65.08	65.35	65.40	4,278,022.00
09.02.2026	65.43	64.00	65.39	64.40	3,808,369.00
10.02.2026	64.83	63.60	64.10	64.40	5,776,327.00
11.02.2026	66.46	63.84	64.15	65.90	6,674,419.00
12.02.2026	67.45	65.64	65.81	67.01	4,381,487.00
13.02.2026	67.76	66.41	66.83	67.23	3,711,566.00
17.02.2026	67.75	66.25	67.52	66.55	3,471,698.00
18.02.2026	67.12	66.41	66.70	66.79	3,290,091.00
19.02.2026	68.15	66.81	67.02	67.99	3,715,220.00
20.02.2026	68.25	66.72	68.18	67.57	2,991,580.00
23.02.2026	69.10	67.75	67.79	68.98	3,379,365.00
24.02.2026	69.27	68.19	68.84	69.25	3,132,095.00
25.02.2026	69.98	68.35	68.92	69.71	3,104,269.00
26.02.2026	70.24	69.15	69.70	69.46	2,835,441.00
27.02.2026	70.50	68.90	69.65	69.07	5,184,582.00
02.03.2026	69.73	68.58	69.13	68.69	3,088,334.00
03.03.2026	69.20	67.53	68.49	68.90	3,574,917.00
04.03.2026	68.72	67.64	68.53	68.11	4,709,876.00
05.03.2026	67.69	66.16	67.68	66.99	6,619,251.00
06.03.2026	66.99	65.95	66.81	66.50	3,812,458.00
09.03.2026	67.11	66.04	66.49	67.06	4,476,198.00
10.03.2026	67.31	66.28	66.93	67.14	3,175,103.00
11.03.2026	66.95	65.66	66.96	66.35	4,752,678.00
12.03.2026	67.73	65.60	66.07	67.72	3,877,878.00
13.03.2026	68.48	67.66	68.12	67.93	3,396,538.00
16.03.2026	68.55	67.53	68.24	67.56	3,191,951.00
17.03.2026	68.07	66.71	67.86	66.98	4,309,377.00
18.03.2026	66.58	65.05	66.25	65.12	4,458,972.00
19.03.2026	65.77	64.95	65.03	65.07	3,467,953.00
20.03.2026	65.55	64.08	65.34	64.50	11,325,020.00
23.03.2026	65.16	64.08	64.74	64.40	4,386,911.00
24.03.2026	65.49	64.27	64.70	64.34	3,904,372.00
25.03.2026	64.19	62.87	63.12	63.79	3,585,142.00
26.03.2026	65.08	63.96	64.00	64.61	3,232,647.00
27.03.2026	66.74	64.95	64.99	66.46	4,618,583.00
30.03.2026	67.22	66.25	67.00	67.02	3,957,745.00
31.03.2026	67.25	65.80	66.92	65.99	4,460,318.00
01.04.2026	65.74	63.68	65.43	65.48	5,755,852.00
02.04.2026	66.65	65.53	65.90	65.73	4,948,527.00
06.04.2026	66.54	65.33	65.65	66.54	2,658,068.00
07.04.2026	67.61	66.17	66.67	66.28	5,047,524.00
08.04.2026	66.86	64.36	65.08	66.81	5,292,093.00
09.04.2026	67.74	65.81	66.20	67.47	3,252,577.00
10.04.2026	67.92	66.89	67.46	67.40	3,047,792.00
13.04.2026	67.57	66.40	67.48	66.81	2,984,478.00
14.04.2026	66.32	64.90	66.32	65.64	4,324,342.00
15.04.2026	65.30	64.29	65.35	64.44	3,220,508.00
16.04.2026	65.25	64.30	64.30	64.94	2,754,173.00
17.04.2026	64.69	64.08	64.16	64.18	3,949,507.00
20.04.2026	65.17	64.21	64.61	64.61	2,682,741.00
21.04.2026	64.95	64.12	64.60	64.67	2,694,088.00
22.04.2026	65.65	64.66	64.75	65.17	3,624,502.00
23.04.2026	67.43	65.45	65.61	67.16	4,003,164.00
24.04.2026	67.37	66.29	67.05	66.88	4,867,515.00
27.04.2026	66.89	65.50	66.79	66.01	4,353,515.00
28.04.2026	68.11	66.82	67.10	67.80	4,732,856.00
29.04.2026	68.61	67.40	67.57	68.20	5,909,189.00
30.04.2026	73.85	70.68	73.59	72.65	12,256,180.00
01.05.2026	74.56	72.72	73.24	74.53	5,222,670.00
05.05.2026	73.82	72.71	73.28	72.81	5,152,064.00
06.05.2026	72.41	70.16	72.16	70.17	5,435,017.00
07.05.2026	69.75	69.00	69.54	69.06	4,009,952.00
08.05.2026	69.68	68.07	69.17	68.11	3,617,985.00
11.05.2026	68.99	68.03	68.75	68.63	4,899,352.00
12.05.2026	70.74	68.63	69.20	69.90	3,894,454.00
13.05.2026	71.61	69.90	70.20	71.59	3,810,322.00
14.05.2026	72.44	71.48	71.63	72.41	4,032,755.00
15.05.2026	73.12	72.24	73.02	73.09	5,417,734.00
18.05.2026	73.76	72.70	73.29	73.73	2,769,683.00
19.05.2026	74.41	73.10	73.66	74.04	3,020,014.00
20.05.2026	74.31	73.14	73.95	73.38	3,674,239.00
21.05.2026	74.39	73.30	73.49	73.71	3,176,468.00
22.05.2026	74.16	73.48	73.69	73.91	2,171,109.00
26.05.2026	74.11	71.80	73.90	72.42	4,399,315.00
27.05.2026	73.08	71.97	72.59	72.13	3,074,168.00
28.05.2026	72.70	71.75	72.39	71.97	4,926,700.00
29.05.2026	71.43	69.45	71.31	69.59	6,266,825.00
01.06.2026	69.96	68.43	69.59	68.65	3,234,076.00
02.06.2026	69.43	68.22	68.54	69.25	3,388,629.00
03.06.2026	71.26	69.31	69.37	70.41	3,080,421.00
04.06.2026	71.18	70.37	70.64	70.60	2,453,657.00
05.06.2026	73.18	71.19	71.23	72.20	3,713,591.00
08.06.2026	72.61	71.28	72.15	71.28	2,543,772.00
09.06.2026	72.33	70.35	71.31	71.55	4,907,279.00
10.06.2026	73.47	71.73	72.41	73.12	3,387,200.00
11.06.2026	73.75	71.36	73.56	71.40	3,278,017.00
12.06.2026	72.02	71.14	71.67	71.92	3,222,829.00
15.06.2026	70.31	69.22	70.21	69.61	3,548,592.00
16.06.2026	70.88	69.44	69.85	70.20	2,250,399.00
17.06.2026	69.74	68.53	69.52	68.96	2,895,278.00
18.06.2026	69.30	68.07	69.00	69.12	6,555,512.00
22.06.2026	70.38	69.05	69.09	69.52	3,545,545.00
23.06.2026	71.74	70.36	70.97	71.63	3,149,594.00
24.06.2026	72.36	71.13	71.72	72.07	3,275,129.00
25.06.2026	73.57	71.31	71.31	73.25	2,877,370.00
26.06.2026	73.92	72.85	73.44	73.75	3,504,988.00
29.06.2026	74.14	73.14	73.84	74.04	2,305,974.00
30.06.2026	73.77	71.72	73.65	71.94	3,433,887.00
01.07.2026	72.50	71.09	71.72	71.56	2,881,042.00
02.07.2026	73.19	71.95	72.17	72.70	2,782,929.00
06.07.2026	72.52	71.27	72.50	71.89	2,810,326.00
07.07.2026	74.04	72.38	73.18	72.95	2,254,183.00
08.07.2026	74.06	72.66	72.89	73.69	651,122.00
09.07.2026	73.59	71.32	72.97	71.61	3,129,178.00
10.07.2026	72.15	70.76	71.90	71.72	2,322,655.00
13.07.2026	73.02	71.59	71.90	71.87	1,888,870.00
14.07.2026	71.95	69.90	71.74	70.17	2,245,166.00
15.07.2026	71.43	69.87	70.05	70.52	3,305,207.00
16.07.2026	73.10	70.94	71.31	73.03	4,976,535.00

צרו איתנו קשר *5988