|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 35,72 | 10.629.300 | 36,25 | 35,42 | 36,07 | 00:00:00 | | 2003-03-14 | 34,93 | 12.489.200 | 35,87 | 34,87 | 35,82 | 00:00:00 | | 2003-03-17 | 34,72 | 14.940.100 | 34,88 | 34,10 | 34,70 | 00:00:00 | | 2003-03-18 | 32,60 | 35.673.300 | 34,40 | 31,75 | 34,39 | 00:00:00 | | 2003-03-19 | 33,81 | 14.730.300 | 33,99 | 33,01 | 33,01 | 00:00:00 | | 2003-03-20 | 34,29 | 9.356.000 | 34,81 | 33,50 | 33,90 | 00:00:00 | | 2003-03-21 | 35,04 | 9.788.600 | 35,10 | 34,45 | 34,93 | 00:00:00 | | 2003-03-24 | 33,59 | 14.413.100 | 33,69 | 32,35 | 32,35 | 00:00:00 | | 2003-03-25 | 33,45 | 10.453.600 | 33,88 | 33,13 | 33,59 | 00:00:00 | | 2003-03-26 | 33,40 | 10.184.800 | 34,35 | 33,11 | 33,46 | 00:00:00 | | 2003-03-27 | 33,30 | 5.909.400 | 33,60 | 32,93 | 33,05 | 00:00:00 | | 2003-03-28 | 32,13 | 13.023.200 | 33,30 | 31,55 | 33,30 | 00:00:00 | | 2003-03-31 | 29,96 | 38.933.100 | 30,36 | 27,70 | 30,35 | 00:00:00 | | 2003-04-01 | 28,10 | 40.237.400 | 29,50 | 27,75 | 28,30 | 00:00:00 | | 2003-04-02 | 29,65 | 24.987.500 | 29,67 | 28,20 | 28,20 | 00:00:00 | | 2003-04-03 | 29,70 | 31.332.500 | 31,40 | 28,65 | 30,40 | 00:00:00 | | 2003-04-04 | 28,30 | 33.199.600 | 29,25 | 28,10 | 29,05 | 00:00:00 | | 2003-04-07 | 29,02 | 19.381.400 | 30,10 | 28,37 | 28,96 | 00:00:00 | | 2003-04-08 | 30,00 | 21.470.100 | 30,94 | 29,42 | 29,42 | 00:00:00 | | 2003-04-09 | 30,30 | 18.143.900 | 31,20 | 30,26 | 30,50 | 00:00:00 | | 2003-04-10 | 30,10 | 11.624.200 | 30,85 | 29,50 | 30,85 | 00:00:00 | | 2003-04-11 | 30,59 | 10.001.900 | 30,79 | 29,83 | 30,10 | 00:00:00 | | 2003-04-14 | 31,48 | 24.775.700 | 32,30 | 29,87 | 30,25 | 00:00:00 | | 2003-04-15 | 32,45 | 15.941.400 | 32,93 | 31,92 | 32,80 | 00:00:00 | | 2003-04-16 | 31,70 | 12.666.100 | 32,40 | 31,45 | 32,37 | 00:00:00 | | 2003-04-17 | 32,19 | 7.828.800 | 32,25 | 31,34 | 31,80 | 00:00:00 | | 2003-04-21 | 32,37 | 5.547.200 | 32,50 | 32,02 | 32,18 | 00:00:00 | | 2003-04-22 | 32,69 | 6.771.200 | 33,00 | 32,08 | 32,30 | 00:00:00 | | 2003-04-23 | 32,96 | 6.702.000 | 32,96 | 32,20 | 32,70 | 00:00:00 | | 2003-04-24 | 32,90 | 6.775.400 | 32,96 | 32,13 | 32,96 | 00:00:00 | | 2003-04-25 | 31,01 | 15.098.000 | 31,85 | 30,74 | 31,20 | 00:00:00 | | 2003-04-28 | 31,15 | 7.669.100 | 31,60 | 30,65 | 30,75 | 00:00:00 | | 2003-04-29 | 30,80 | 9.033.700 | 31,28 | 30,50 | 31,18 | 00:00:00 | | 2003-04-30 | 30,76 | 11.239.900 | 31,09 | 30,34 | 30,51 | 00:00:00 | | 2003-05-01 | 30,45 | 7.711.000 | 30,76 | 30,25 | 30,76 | 00:00:00 | | 2003-05-02 | 30,97 | 6.817.500 | 31,20 | 30,20 | 30,20 | 00:00:00 | | 2003-05-05 | 30,95 | 6.255.300 | 31,07 | 30,63 | 30,82 | 00:00:00 | | 2003-05-06 | 31,04 | 7.114.000 | 31,31 | 30,75 | 30,75 | 00:00:00 | | 2003-05-07 | 31,37 | 8.079.600 | 31,65 | 31,00 | 31,00 | 00:00:00 | | 2003-05-08 | 31,03 | 7.359.100 | 31,40 | 30,84 | 31,17 | 00:00:00 | | 2003-05-09 | 31,70 | 6.452.100 | 32,03 | 30,90 | 31,00 | 00:00:00 | | 2003-05-12 | 33,10 | 11.594.600 | 33,26 | 32,25 | 32,53 | 00:00:00 | | 2003-05-13 | 33,18 | 9.277.500 | 33,39 | 32,99 | 33,35 | 00:00:00 | | 2003-05-14 | 33,43 | 8.341.200 | 33,58 | 33,16 | 33,45 | 00:00:00 | | 2003-05-15 | 33,74 | 7.012.900 | 33,85 | 33,30 | 33,52 | 00:00:00 | | 2003-05-16 | 33,30 | 7.370.000 | 33,98 | 33,30 | 33,74 | 00:00:00 | | 2003-05-19 | 33,52 | 6.760.000 | 33,85 | 33,25 | 33,30 | 00:00:00 | | 2003-05-20 | 34,91 | 13.941.700 | 35,01 | 33,72 | 33,73 | 00:00:00 | | 2003-05-21 | 38,30 | 42.114.900 | 38,88 | 34,93 | 34,97 | 00:00:00 | | 2003-05-22 | 41,05 | 39.300.400 | 41,55 | 38,92 | 38,92 | 00:00:00 | | 2003-05-23 | 42,31 | 22.151.800 | 42,47 | 40,47 | 40,62 | 00:00:00 | | 2003-05-27 | 42,09 | 24.663.700 | 42,40 | 40,81 | 41,02 | 00:00:00 | | 2003-05-28 | 41,33 | 13.741.800 | 41,90 | 41,20 | 41,84 | 00:00:00 | | 2003-05-29 | 41,30 | 11.250.000 | 41,89 | 41,16 | 41,34 | 00:00:00 | | 2003-05-30 | 41,30 | 9.691.900 | 41,65 | 41,00 | 41,08 | 00:00:00 | | 2003-06-02 | 42,12 | 9.674.500 | 42,47 | 41,50 | 41,85 | 00:00:00 | | 2003-06-03 | 42,72 | 8.085.800 | 42,72 | 41,95 | 42,10 | 00:00:00 | | 2003-06-04 | 43,20 | 8.998.200 | 43,33 | 42,40 | 42,55 | 00:00:00 | | 2003-06-05 | 43,30 | 6.913.200 | 43,37 | 42,72 | 42,95 | 00:00:00 | | 2003-06-06 | 43,50 | 8.462.300 | 43,85 | 43,26 | 43,31 | 00:00:00 | | 2003-06-09 | 43,05 | 5.488.500 | 43,50 | 42,63 | 43,50 | 00:00:00 | | 2003-06-10 | 43,80 | 9.134.600 | 44,10 | 43,25 | 43,25 | 00:00:00 | | 2003-06-11 | 43,68 | 6.028.100 | 43,78 | 43,18 | 43,38 | 00:00:00 | | 2003-06-12 | 42,96 | 10.460.700 | 43,15 | 42,10 | 42,73 | 00:00:00 | | 2003-06-13 | 42,18 | 9.292.200 | 42,74 | 41,00 | 42,60 | 00:00:00 | | 2003-06-16 | 42,88 | 6.831.400 | 43,01 | 42,15 | 42,15 | 00:00:00 | | 2003-06-17 | 43,07 | 8.471.100 | 43,50 | 42,35 | 43,39 | 00:00:00 | | 2003-06-18 | 44,24 | 8.671.600 | 44,30 | 43,00 | 43,07 | 00:00:00 | | 2003-06-19 | 43,63 | 8.012.700 | 44,64 | 43,50 | 44,29 | 00:00:00 | | 2003-06-20 | 43,01 | 12.591.500 | 44,09 | 42,89 | 43,95 | 00:00:00 | | 2003-06-23 | 43,85 | 8.487.900 | 44,47 | 43,46 | 43,63 | 00:00:00 | | 2003-06-24 | 45,05 | 11.557.500 | 45,15 | 43,90 | 44,05 | 00:00:00 | | 2003-06-25 | 43,97 | 11.418.000 | 45,45 | 43,75 | 45,00 | 00:00:00 | | 2003-06-26 | 44,78 | 7.730.500 | 45,00 | 44,00 | 44,79 | 00:00:00 | | 2003-06-27 | 45,10 | 8.464.400 | 46,20 | 44,61 | 44,81 | 00:00:00 | | 2003-06-30 | 45,44 | 8.142.100 | 45,90 | 45,37 | 45,55 | 00:00:00 | | 2003-07-01 | 46,19 | 6.163.500 | 46,26 | 45,18 | 45,34 | 00:00:00 | | 2003-07-02 | 46,59 | 5.852.800 | 46,60 | 46,20 | 46,36 | 00:00:00 | | 2003-07-03 | 46,12 | 4.404.700 | 46,95 | 46,10 | 46,95 | 00:00:00 | | 2003-07-07 | 46,87 | 6.864.000 | 46,99 | 46,27 | 46,57 | 00:00:00 | | 2003-07-08 | 46,77 | 7.835.000 | 47,07 | 46,30 | 46,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
