Última Hora: "Cerca de 900 mil crianças precisam de apoio urgente em Moçambique - SIC Notícias" Sat, 23 Mar 2019 13:31:55 GMT    "Cruzeiro que estreou na Madeira há um ano está à deriva na Noruega - DNoticias" Sat, 23 Mar 2019 16:36:00 GMT    "Professores ameaçam fazer greve às avaliações se "decreto do roubo" não for alterado - SAPO 24" Sat, 23 Mar 2019 19:36:00 GMT    "Marcelo encara três protestos em poucas horas: enfermeiros, bolseiros e lesados do BES - Observador" Fri, 22 Mar 2019 15:48:00 GMT    "Guerra de médicos. Coordenador acusa colegas de mortes por negligência - ZAP" Fri, 22 Mar 2019 13:45:00 GMT    "Incêndio em Barcelos mobiliza mais de 100 operacionais - Correio da Manhã" Sat, 23 Mar 2019 14:38:36 GMT    "Mais de um milhão nas ruas de Londres contra o Brexit - Correio da Manhã" Sat, 23 Mar 2019 20:19:19 GMT    "5 de Julho, o movimento que quer federar a direita e combater o socialismo - Sol" Sat, 23 Mar 2019 18:22:27 GMT    "Marcelo aconselha partidos a entenderem-se na Lei de Bases da Saúde - Jornal de Notícias" Sat, 23 Mar 2019 12:48:00 GMT    "Polícia Judiciária localiza e apreende 430 embalagens de potente analgésico usado em anestesia - SAPO 24" Sat, 23 Mar 2019 08:10:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,210 (+1,000%) Altria Group - [Ticker: MO]Gráfico Altria Group  Noticias Altria Group  Descargar Históricos de Metastock Altria Group y Otros  Análisis Técnico Altria Group  
Última Transacción55,940Hora de Cotización2018-12-04 - 00:00:00
Variación+0,210 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo56,230Mínimo55,380
Volumen3.390.933Volumen Medio (3m)0
Demanda / Oferta64,760 x 600 - 64,770 x 1.100Yield
Cierre Anterior55,730PER0,00%
Apertura55,790EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para MO desde 2000-01-01 hasta 2019-03-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0323,447.386.60023,9423,1923,5600:00:00
2000-01-0423,6210.538.20024,2523,2523,2500:00:00
2000-01-0523,5011.697.30024,0623,4423,8100:00:00
2000-01-0623,067.152.80023,6923,0023,5000:00:00
2000-01-0723,697.972.10023,8123,1223,2500:00:00
2000-01-1024,007.711.30024,0623,7523,7500:00:00
2000-01-1124,127.451.40024,6224,0624,1200:00:00
2000-01-1224,259.609.40024,5624,0024,2500:00:00
2000-01-1324,506.263.90024,5624,2524,5000:00:00
2000-01-1424,257.813.30024,6223,7524,5600:00:00
2000-01-1823,007.998.60024,1923,0024,0600:00:00
2000-01-1923,378.731.10023,5023,0023,1200:00:00
2000-01-2022,589.977.70023,3722,0623,3700:00:00
2000-01-2122,0013.976.30022,5021,8122,1900:00:00
2000-01-2422,0015.344.20023,0021,8722,7500:00:00
2000-01-2521,9411.046.80022,8721,3722,0000:00:00
2000-01-2621,0618.969.20021,8120,8721,7500:00:00
2000-01-2721,0014.734.70021,8720,8121,5000:00:00
2000-01-2820,7512.021.30021,3120,7521,1200:00:00
2000-01-3120,8711.594.90021,1220,8420,9400:00:00
2000-02-0121,0013.301.80021,1220,7521,1200:00:00
2000-02-0220,6213.933.20021,1120,5620,9400:00:00
2000-02-0321,0020.018.20021,4420,8720,9400:00:00
2000-02-0420,6216.675.50021,1220,3721,1200:00:00
2000-02-0720,5612.752.40020,9420,3720,8700:00:00
2000-02-0819,5026.653.50020,3119,1220,2500:00:00
2000-02-0919,6218.374.20020,0019,4419,4400:00:00
2000-02-1019,8715.253.20020,3119,8120,0000:00:00
2000-02-1119,0615.365.50020,1219,0619,9400:00:00
2000-02-1418,9421.123.70019,4418,7519,3100:00:00
2000-02-1519,1215.218.00019,1218,6919,0600:00:00
2000-02-1619,0013.799.90019,2518,8119,0600:00:00
2000-02-1719,5016.060.30020,0019,3119,8700:00:00
2000-02-1819,6211.121.50019,8719,3719,5000:00:00
2000-02-2220,8717.008.80021,1919,8719,9400:00:00
2000-02-2320,3114.797.00021,6920,1921,2500:00:00
2000-02-2420,0612.097.70020,5619,7520,5000:00:00
2000-02-2519,6211.480.50020,1919,6220,1200:00:00
2000-02-2820,0610.884.60020,3119,8119,8100:00:00
2000-02-2920,1913.524.80020,4420,0620,0600:00:00
2000-03-0120,4421.707.10021,5019,6220,1900:00:00
2000-03-0220,1211.165.20020,8120,0020,4400:00:00
2000-03-0320,3113.358.80020,6219,7520,0000:00:00
2000-03-0619,8713.047.10020,8719,5620,7500:00:00
2000-03-0719,5612.009.90020,0019,5019,8700:00:00
2000-03-0819,2511.810.10019,7519,1919,6200:00:00
2000-03-0919,508.739.20019,5019,1219,2500:00:00
2000-03-1019,0610.848.10019,4419,0619,3700:00:00
2000-03-1319,8710.914.00020,0019,1219,2500:00:00
2000-03-1419,4711.983.60019,8119,2519,8100:00:00
2000-03-1520,1213.071.30020,3719,2519,3100:00:00
2000-03-1620,2513.253.00020,5020,0620,1200:00:00
2000-03-1720,2516.220.40020,3719,5020,3700:00:00
2000-03-2019,9414.039.00020,2519,8119,8700:00:00
2000-03-2120,3134.490.70022,1219,0019,5000:00:00
2000-03-2219,4416.078.10020,5619,3120,3100:00:00
2000-03-2319,5013.839.80019,6919,3119,5000:00:00
2000-03-2419,8110.308.50019,8719,5019,5600:00:00
2000-03-2719,618.924.60019,8719,5019,8100:00:00
2000-03-2819,5612.453.40019,7519,3119,5000:00:00
2000-03-2919,1211.687.30019,6219,1219,5600:00:00
2000-03-3021,5027.460.70021,5619,7320,0000:00:00
2000-03-3120,7515.234.00022,0620,7521,9400:00:00
2000-04-0322,8116.940.20023,0021,5021,7500:00:00
2000-04-0422,1917.620.00023,7521,1923,0000:00:00
2000-04-0522,3710.017.90022,5622,0022,0600:00:00
2000-04-0622,9416.373.40023,5622,5022,8100:00:00
2000-04-0722,5024.520.10023,6221,9423,2500:00:00
2000-04-1022,0014.618.20022,2521,0022,0000:00:00
2000-04-1121,757.584.90021,9421,5021,7500:00:00
2000-04-1221,879.034.40022,6221,6921,8700:00:00
2000-04-1322,317.523.80022,5621,8122,0000:00:00
2000-04-1421,1212.374.30022,5620,9421,8700:00:00
2000-04-1721,2512.204.00021,3120,3721,0000:00:00
2000-04-1820,698.273.30021,3720,4421,1900:00:00
2000-04-1920,816.850.90021,4420,5621,1200:00:00
2000-04-2021,376.405.40021,5620,8120,8100:00:00
2000-04-2421,5610.140.10022,0021,1221,2500:00:00
2000-04-2522,0015.395.90022,3121,0621,1900:00:00
2000-04-2622,319.686.30022,4421,8122,0000:00:00
2000-04-2722,0012.650.80022,3121,8722,0600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters