|
 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 | | 2003-07-08 | 46,77 | 7.835.000 | 47,07 | 46,30 | 46,70 | 00:00:00 | | 2003-07-09 | 44,00 | 32.262.900 | 45,12 | 42,50 | 45,05 | 00:00:00 | | 2003-07-10 | 43,20 | 12.247.200 | 43,95 | 42,79 | 43,15 | 00:00:00 | | 2003-07-11 | 41,81 | 14.548.400 | 43,38 | 41,35 | 42,95 | 00:00:00 | | 2003-07-14 | 41,96 | 9.427.500 | 42,84 | 41,56 | 42,67 | 00:00:00 | | 2003-07-15 | 40,50 | 29.971.200 | 40,86 | 38,78 | 40,48 | 00:00:00 | | 2003-07-16 | 40,00 | 10.309.900 | 40,30 | 39,61 | 40,00 | 00:00:00 | | 2003-07-17 | 39,83 | 7.425.000 | 39,98 | 39,28 | 39,52 | 00:00:00 | | 2003-07-18 | 40,28 | 7.332.400 | 40,40 | 39,94 | 40,00 | 00:00:00 | | 2003-07-21 | 40,27 | 5.781.900 | 40,40 | 39,88 | 40,26 | 00:00:00 | | 2003-07-22 | 40,28 | 6.598.600 | 40,88 | 39,35 | 39,50 | 00:00:00 | | 2003-07-23 | 40,14 | 4.866.200 | 40,66 | 39,89 | 40,18 | 00:00:00 | | 2003-07-24 | 40,20 | 4.800.200 | 40,62 | 40,10 | 40,15 | 00:00:00 | | 2003-07-25 | 40,99 | 8.415.800 | 41,01 | 39,12 | 40,15 | 00:00:00 | | 2003-07-28 | 40,27 | 6.168.900 | 41,39 | 39,99 | 41,30 | 00:00:00 | | 2003-07-29 | 40,27 | 5.780.100 | 40,48 | 39,73 | 40,48 | 00:00:00 | | 2003-07-30 | 40,00 | 5.875.700 | 40,40 | 39,55 | 40,36 | 00:00:00 | | 2003-07-31 | 40,01 | 6.877.500 | 40,87 | 39,83 | 40,45 | 00:00:00 | | 2003-08-01 | 40,28 | 8.018.500 | 41,00 | 40,15 | 40,41 | 00:00:00 | | 2003-08-04 | 41,00 | 5.282.300 | 41,14 | 40,10 | 40,45 | 00:00:00 | | 2003-08-05 | 40,21 | 4.387.300 | 40,94 | 40,15 | 40,80 | 00:00:00 | | 2003-08-06 | 40,20 | 6.406.600 | 40,44 | 39,90 | 40,00 | 00:00:00 | | 2003-08-07 | 39,97 | 5.430.400 | 40,19 | 39,56 | 40,00 | 00:00:00 | | 2003-08-08 | 39,92 | 4.966.200 | 40,08 | 39,44 | 40,08 | 00:00:00 | | 2003-08-11 | 40,39 | 4.695.600 | 40,47 | 39,75 | 39,78 | 00:00:00 | | 2003-08-12 | 40,72 | 5.035.800 | 40,78 | 40,20 | 40,41 | 00:00:00 | | 2003-08-13 | 40,35 | 3.433.700 | 40,85 | 40,11 | 40,75 | 00:00:00 | | 2003-08-14 | 39,85 | 6.251.400 | 40,20 | 39,62 | 40,00 | 00:00:00 | | 2003-08-15 | 39,85 | 6.900.700 | 40,00 | 39,00 | 39,95 | 00:00:00 | | 2003-08-18 | 38,98 | 9.643.000 | 39,84 | 38,85 | 39,60 | 00:00:00 | | 2003-08-19 | 38,97 | 6.445.300 | 39,17 | 38,75 | 38,99 | 00:00:00 | | 2003-08-20 | 39,94 | 5.777.400 | 39,97 | 38,72 | 38,75 | 00:00:00 | | 2003-08-21 | 39,89 | 4.905.700 | 39,99 | 39,50 | 39,76 | 00:00:00 | | 2003-08-22 | 39,53 | 4.383.700 | 39,93 | 39,40 | 39,70 | 00:00:00 | | 2003-08-25 | 40,00 | 3.867.100 | 40,03 | 39,60 | 39,60 | 00:00:00 | | 2003-08-26 | 39,95 | 4.350.600 | 40,04 | 39,60 | 40,00 | 00:00:00 | | 2003-08-27 | 40,28 | 5.434.100 | 40,49 | 40,21 | 40,47 | 00:00:00 | | 2003-08-28 | 40,91 | 5.799.600 | 41,02 | 40,15 | 40,58 | 00:00:00 | | 2003-08-29 | 41,22 | 3.946.100 | 41,25 | 40,74 | 40,92 | 00:00:00 | | 2003-09-02 | 41,71 | 5.796.400 | 41,88 | 41,00 | 41,06 | 00:00:00 | | 2003-09-03 | 41,89 | 6.314.200 | 42,37 | 41,51 | 41,71 | 00:00:00 | | 2003-09-04 | 41,78 | 4.993.600 | 42,01 | 41,63 | 41,89 | 00:00:00 | | 2003-09-05 | 41,50 | 4.395.300 | 41,82 | 41,38 | 41,75 | 00:00:00 | | 2003-09-08 | 41,60 | 5.695.900 | 41,82 | 41,41 | 41,82 | 00:00:00 | | 2003-09-09 | 41,48 | 4.502.400 | 41,63 | 41,46 | 41,58 | 00:00:00 | | 2003-09-10 | 41,59 | 6.518.200 | 41,92 | 41,49 | 41,65 | 00:00:00 | | 2003-09-11 | 41,02 | 5.408.500 | 41,35 | 40,80 | 40,92 | 00:00:00 | | 2003-09-12 | 40,57 | 5.150.200 | 41,10 | 40,15 | 40,87 | 00:00:00 | | 2003-09-15 | 40,60 | 4.447.800 | 40,95 | 40,30 | 40,57 | 00:00:00 | | 2003-09-16 | 40,46 | 8.035.700 | 40,82 | 40,35 | 40,69 | 00:00:00 | | 2003-09-17 | 44,65 | 33.701.700 | 45,35 | 44,40 | 45,10 | 00:00:00 | | 2003-09-18 | 44,56 | 10.573.000 | 44,78 | 44,16 | 44,50 | 00:00:00 | | 2003-09-19 | 44,59 | 7.887.000 | 44,99 | 44,39 | 44,56 | 00:00:00 | | 2003-09-22 | 44,48 | 8.357.800 | 44,71 | 44,25 | 44,40 | 00:00:00 | | 2003-09-23 | 44,50 | 6.527.600 | 44,72 | 44,13 | 44,37 | 00:00:00 | | 2003-09-24 | 44,26 | 6.618.100 | 44,72 | 44,05 | 44,55 | 00:00:00 | | 2003-09-25 | 43,88 | 6.310.700 | 44,48 | 43,85 | 44,26 | 00:00:00 | | 2003-09-26 | 43,35 | 6.772.200 | 43,80 | 43,28 | 43,80 | 00:00:00 | | 2003-09-29 | 43,50 | 6.866.000 | 43,50 | 43,10 | 43,35 | 00:00:00 | | 2003-09-30 | 43,80 | 7.021.500 | 44,09 | 43,11 | 43,25 | 00:00:00 | | 2003-10-01 | 44,37 | 6.268.400 | 44,44 | 43,85 | 43,95 | 00:00:00 | | 2003-10-02 | 44,30 | 4.347.800 | 44,42 | 44,07 | 44,40 | 00:00:00 | | 2003-10-03 | 44,69 | 6.206.800 | 45,00 | 44,40 | 44,40 | 00:00:00 | | 2003-10-06 | 45,03 | 4.572.200 | 45,29 | 44,60 | 44,73 | 00:00:00 | | 2003-10-07 | 45,14 | 4.459.200 | 45,16 | 44,72 | 45,04 | 00:00:00 | | 2003-10-08 | 44,95 | 6.450.200 | 45,21 | 44,85 | 45,20 | 00:00:00 | | 2003-10-09 | 45,23 | 4.931.000 | 45,37 | 45,06 | 45,20 | 00:00:00 | | 2003-10-10 | 45,05 | 3.549.200 | 45,38 | 44,99 | 45,24 | 00:00:00 | | 2003-10-13 | 44,90 | 3.781.800 | 45,14 | 44,75 | 45,06 | 00:00:00 | | 2003-10-14 | 45,00 | 4.430.900 | 45,10 | 44,54 | 44,63 | 00:00:00 | | 2003-10-15 | 45,15 | 3.969.000 | 45,23 | 44,88 | 44,90 | 00:00:00 | | 2003-10-16 | 44,95 | 6.112.400 | 45,04 | 44,50 | 44,50 | 00:00:00 | | 2003-10-17 | 44,78 | 6.522.500 | 44,96 | 44,51 | 44,96 | 00:00:00 | | 2003-10-20 | 45,47 | 8.449.300 | 45,50 | 44,19 | 45,00 | 00:00:00 | | 2003-10-21 | 45,45 | 5.568.100 | 45,76 | 45,30 | 45,47 | 00:00:00 | | 2003-10-22 | 45,30 | 4.303.000 | 45,58 | 45,14 | 45,45 | 00:00:00 | | 2003-10-23 | 45,48 | 3.364.600 | 45,50 | 45,19 | 45,20 | 00:00:00 | | 2003-10-24 | 45,60 | 3.176.400 | 45,65 | 45,01 | 45,32 | 00:00:00 | | 2003-10-27 | 45,31 | 3.097.400 | 45,75 | 45,15 | 45,60 | 00:00:00 | | 2003-10-28 | 46,17 | 6.873.300 | 46,25 | 45,31 | 45,31 | 00:00:00 | | 2003-10-29 | 46,70 | 7.518.100 | 47,20 | 46,16 | 46,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
