|
 Altria Group - [Ticker: MO] |     | | Última Transacción | 55,940 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,210 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 56,230 | Mínimo | 55,380 | | Volumen | 3.390.933 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 64,760 x 600 - 64,770 x 1.100 | Yield | | | Cierre Anterior | 55,730 | PER | 0,00% | | Apertura | 55,790 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 23,44 | 7.386.600 | 23,94 | 23,19 | 23,56 | 00:00:00 | | 2000-01-04 | 23,62 | 10.538.200 | 24,25 | 23,25 | 23,25 | 00:00:00 | | 2000-01-05 | 23,50 | 11.697.300 | 24,06 | 23,44 | 23,81 | 00:00:00 | | 2000-01-06 | 23,06 | 7.152.800 | 23,69 | 23,00 | 23,50 | 00:00:00 | | 2000-01-07 | 23,69 | 7.972.100 | 23,81 | 23,12 | 23,25 | 00:00:00 | | 2000-01-10 | 24,00 | 7.711.300 | 24,06 | 23,75 | 23,75 | 00:00:00 | | 2000-01-11 | 24,12 | 7.451.400 | 24,62 | 24,06 | 24,12 | 00:00:00 | | 2000-01-12 | 24,25 | 9.609.400 | 24,56 | 24,00 | 24,25 | 00:00:00 | | 2000-01-13 | 24,50 | 6.263.900 | 24,56 | 24,25 | 24,50 | 00:00:00 | | 2000-01-14 | 24,25 | 7.813.300 | 24,62 | 23,75 | 24,56 | 00:00:00 | | 2000-01-18 | 23,00 | 7.998.600 | 24,19 | 23,00 | 24,06 | 00:00:00 | | 2000-01-19 | 23,37 | 8.731.100 | 23,50 | 23,00 | 23,12 | 00:00:00 | | 2000-01-20 | 22,58 | 9.977.700 | 23,37 | 22,06 | 23,37 | 00:00:00 | | 2000-01-21 | 22,00 | 13.976.300 | 22,50 | 21,81 | 22,19 | 00:00:00 | | 2000-01-24 | 22,00 | 15.344.200 | 23,00 | 21,87 | 22,75 | 00:00:00 | | 2000-01-25 | 21,94 | 11.046.800 | 22,87 | 21,37 | 22,00 | 00:00:00 | | 2000-01-26 | 21,06 | 18.969.200 | 21,81 | 20,87 | 21,75 | 00:00:00 | | 2000-01-27 | 21,00 | 14.734.700 | 21,87 | 20,81 | 21,50 | 00:00:00 | | 2000-01-28 | 20,75 | 12.021.300 | 21,31 | 20,75 | 21,12 | 00:00:00 | | 2000-01-31 | 20,87 | 11.594.900 | 21,12 | 20,84 | 20,94 | 00:00:00 | | 2000-02-01 | 21,00 | 13.301.800 | 21,12 | 20,75 | 21,12 | 00:00:00 | | 2000-02-02 | 20,62 | 13.933.200 | 21,11 | 20,56 | 20,94 | 00:00:00 | | 2000-02-03 | 21,00 | 20.018.200 | 21,44 | 20,87 | 20,94 | 00:00:00 | | 2000-02-04 | 20,62 | 16.675.500 | 21,12 | 20,37 | 21,12 | 00:00:00 | | 2000-02-07 | 20,56 | 12.752.400 | 20,94 | 20,37 | 20,87 | 00:00:00 | | 2000-02-08 | 19,50 | 26.653.500 | 20,31 | 19,12 | 20,25 | 00:00:00 | | 2000-02-09 | 19,62 | 18.374.200 | 20,00 | 19,44 | 19,44 | 00:00:00 | | 2000-02-10 | 19,87 | 15.253.200 | 20,31 | 19,81 | 20,00 | 00:00:00 | | 2000-02-11 | 19,06 | 15.365.500 | 20,12 | 19,06 | 19,94 | 00:00:00 | | 2000-02-14 | 18,94 | 21.123.700 | 19,44 | 18,75 | 19,31 | 00:00:00 | | 2000-02-15 | 19,12 | 15.218.000 | 19,12 | 18,69 | 19,06 | 00:00:00 | | 2000-02-16 | 19,00 | 13.799.900 | 19,25 | 18,81 | 19,06 | 00:00:00 | | 2000-02-17 | 19,50 | 16.060.300 | 20,00 | 19,31 | 19,87 | 00:00:00 | | 2000-02-18 | 19,62 | 11.121.500 | 19,87 | 19,37 | 19,50 | 00:00:00 | | 2000-02-22 | 20,87 | 17.008.800 | 21,19 | 19,87 | 19,94 | 00:00:00 | | 2000-02-23 | 20,31 | 14.797.000 | 21,69 | 20,19 | 21,25 | 00:00:00 | | 2000-02-24 | 20,06 | 12.097.700 | 20,56 | 19,75 | 20,50 | 00:00:00 | | 2000-02-25 | 19,62 | 11.480.500 | 20,19 | 19,62 | 20,12 | 00:00:00 | | 2000-02-28 | 20,06 | 10.884.600 | 20,31 | 19,81 | 19,81 | 00:00:00 | | 2000-02-29 | 20,19 | 13.524.800 | 20,44 | 20,06 | 20,06 | 00:00:00 | | 2000-03-01 | 20,44 | 21.707.100 | 21,50 | 19,62 | 20,19 | 00:00:00 | | 2000-03-02 | 20,12 | 11.165.200 | 20,81 | 20,00 | 20,44 | 00:00:00 | | 2000-03-03 | 20,31 | 13.358.800 | 20,62 | 19,75 | 20,00 | 00:00:00 | | 2000-03-06 | 19,87 | 13.047.100 | 20,87 | 19,56 | 20,75 | 00:00:00 | | 2000-03-07 | 19,56 | 12.009.900 | 20,00 | 19,50 | 19,87 | 00:00:00 | | 2000-03-08 | 19,25 | 11.810.100 | 19,75 | 19,19 | 19,62 | 00:00:00 | | 2000-03-09 | 19,50 | 8.739.200 | 19,50 | 19,12 | 19,25 | 00:00:00 | | 2000-03-10 | 19,06 | 10.848.100 | 19,44 | 19,06 | 19,37 | 00:00:00 | | 2000-03-13 | 19,87 | 10.914.000 | 20,00 | 19,12 | 19,25 | 00:00:00 | | 2000-03-14 | 19,47 | 11.983.600 | 19,81 | 19,25 | 19,81 | 00:00:00 | | 2000-03-15 | 20,12 | 13.071.300 | 20,37 | 19,25 | 19,31 | 00:00:00 | | 2000-03-16 | 20,25 | 13.253.000 | 20,50 | 20,06 | 20,12 | 00:00:00 | | 2000-03-17 | 20,25 | 16.220.400 | 20,37 | 19,50 | 20,37 | 00:00:00 | | 2000-03-20 | 19,94 | 14.039.000 | 20,25 | 19,81 | 19,87 | 00:00:00 | | 2000-03-21 | 20,31 | 34.490.700 | 22,12 | 19,00 | 19,50 | 00:00:00 | | 2000-03-22 | 19,44 | 16.078.100 | 20,56 | 19,31 | 20,31 | 00:00:00 | | 2000-03-23 | 19,50 | 13.839.800 | 19,69 | 19,31 | 19,50 | 00:00:00 | | 2000-03-24 | 19,81 | 10.308.500 | 19,87 | 19,50 | 19,56 | 00:00:00 | | 2000-03-27 | 19,61 | 8.924.600 | 19,87 | 19,50 | 19,81 | 00:00:00 | | 2000-03-28 | 19,56 | 12.453.400 | 19,75 | 19,31 | 19,50 | 00:00:00 | | 2000-03-29 | 19,12 | 11.687.300 | 19,62 | 19,12 | 19,56 | 00:00:00 | | 2000-03-30 | 21,50 | 27.460.700 | 21,56 | 19,73 | 20,00 | 00:00:00 | | 2000-03-31 | 20,75 | 15.234.000 | 22,06 | 20,75 | 21,94 | 00:00:00 | | 2000-04-03 | 22,81 | 16.940.200 | 23,00 | 21,50 | 21,75 | 00:00:00 | | 2000-04-04 | 22,19 | 17.620.000 | 23,75 | 21,19 | 23,00 | 00:00:00 | | 2000-04-05 | 22,37 | 10.017.900 | 22,56 | 22,00 | 22,06 | 00:00:00 | | 2000-04-06 | 22,94 | 16.373.400 | 23,56 | 22,50 | 22,81 | 00:00:00 | | 2000-04-07 | 22,50 | 24.520.100 | 23,62 | 21,94 | 23,25 | 00:00:00 | | 2000-04-10 | 22,00 | 14.618.200 | 22,25 | 21,00 | 22,00 | 00:00:00 | | 2000-04-11 | 21,75 | 7.584.900 | 21,94 | 21,50 | 21,75 | 00:00:00 | | 2000-04-12 | 21,87 | 9.034.400 | 22,62 | 21,69 | 21,87 | 00:00:00 | | 2000-04-13 | 22,31 | 7.523.800 | 22,56 | 21,81 | 22,00 | 00:00:00 | | 2000-04-14 | 21,12 | 12.374.300 | 22,56 | 20,94 | 21,87 | 00:00:00 | | 2000-04-17 | 21,25 | 12.204.000 | 21,31 | 20,37 | 21,00 | 00:00:00 | | 2000-04-18 | 20,69 | 8.273.300 | 21,37 | 20,44 | 21,19 | 00:00:00 | | 2000-04-19 | 20,81 | 6.850.900 | 21,44 | 20,56 | 21,12 | 00:00:00 | | 2000-04-20 | 21,37 | 6.405.400 | 21,56 | 20,81 | 20,81 | 00:00:00 | | 2000-04-24 | 21,56 | 10.140.100 | 22,00 | 21,12 | 21,25 | 00:00:00 | | 2000-04-25 | 22,00 | 15.395.900 | 22,31 | 21,06 | 21,19 | 00:00:00 | | 2000-04-26 | 22,31 | 9.686.300 | 22,44 | 21,81 | 22,00 | 00:00:00 | | 2000-04-27 | 22,00 | 12.650.800 | 22,31 | 21,87 | 22,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
