|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 46,70 | 7.518.100 | 47,20 | 46,16 | 46,17 | 00:00:00 | | 2003-10-30 | 46,63 | 3.577.600 | 46,90 | 46,45 | 46,70 | 00:00:00 | | 2003-10-31 | 46,50 | 3.617.300 | 46,70 | 46,26 | 46,62 | 00:00:00 | | 2003-11-03 | 46,56 | 3.587.000 | 46,99 | 46,50 | 46,65 | 00:00:00 | | 2003-11-04 | 46,53 | 2.788.700 | 46,74 | 46,42 | 46,42 | 00:00:00 | | 2003-11-05 | 46,98 | 4.995.500 | 47,01 | 46,47 | 46,47 | 00:00:00 | | 2003-11-06 | 47,30 | 7.305.700 | 47,67 | 46,98 | 46,98 | 00:00:00 | | 2003-11-07 | 49,51 | 14.054.700 | 49,74 | 48,20 | 48,35 | 00:00:00 | | 2003-11-10 | 49,10 | 5.788.600 | 49,51 | 48,45 | 49,51 | 00:00:00 | | 2003-11-11 | 48,70 | 4.045.100 | 49,11 | 48,52 | 49,11 | 00:00:00 | | 2003-11-12 | 50,25 | 9.558.000 | 50,46 | 48,70 | 48,70 | 00:00:00 | | 2003-11-13 | 50,16 | 5.683.400 | 50,24 | 49,80 | 50,05 | 00:00:00 | | 2003-11-14 | 50,35 | 6.664.300 | 50,70 | 50,15 | 50,16 | 00:00:00 | | 2003-11-17 | 50,35 | 5.782.900 | 50,45 | 49,59 | 50,36 | 00:00:00 | | 2003-11-18 | 49,87 | 5.393.100 | 50,21 | 49,77 | 50,13 | 00:00:00 | | 2003-11-19 | 50,00 | 4.758.000 | 50,17 | 49,70 | 49,75 | 00:00:00 | | 2003-11-20 | 50,02 | 11.054.400 | 51,00 | 49,72 | 49,85 | 00:00:00 | | 2003-11-21 | 50,09 | 4.910.600 | 50,46 | 50,00 | 50,05 | 00:00:00 | | 2003-11-24 | 50,59 | 4.483.700 | 50,90 | 50,37 | 50,40 | 00:00:00 | | 2003-11-25 | 50,82 | 3.814.300 | 51,04 | 50,64 | 50,80 | 00:00:00 | | 2003-11-26 | 51,90 | 4.927.800 | 52,00 | 51,00 | 51,15 | 00:00:00 | | 2003-11-28 | 52,00 | 3.279.700 | 52,01 | 51,51 | 51,62 | 00:00:00 | | 2003-12-01 | 52,35 | 5.796.100 | 52,35 | 51,84 | 52,10 | 00:00:00 | | 2003-12-02 | 51,96 | 6.864.700 | 52,43 | 51,96 | 52,23 | 00:00:00 | | 2003-12-03 | 51,46 | 6.467.800 | 52,06 | 51,20 | 51,90 | 00:00:00 | | 2003-12-04 | 51,60 | 5.182.400 | 51,75 | 51,32 | 51,50 | 00:00:00 | | 2003-12-05 | 51,42 | 4.615.900 | 51,67 | 51,22 | 51,55 | 00:00:00 | | 2003-12-08 | 52,44 | 10.028.000 | 53,02 | 51,29 | 51,42 | 00:00:00 | | 2003-12-09 | 51,74 | 7.006.700 | 52,40 | 51,52 | 52,10 | 00:00:00 | | 2003-12-10 | 52,31 | 5.833.200 | 52,75 | 51,74 | 51,74 | 00:00:00 | | 2003-12-11 | 53,09 | 6.332.500 | 53,33 | 52,52 | 52,56 | 00:00:00 | | 2003-12-12 | 53,15 | 4.090.900 | 53,32 | 52,86 | 53,12 | 00:00:00 | | 2003-12-15 | 53,36 | 7.429.700 | 54,16 | 53,28 | 53,35 | 00:00:00 | | 2003-12-16 | 54,21 | 10.446.800 | 54,30 | 52,61 | 52,61 | 00:00:00 | | 2003-12-17 | 54,11 | 6.978.000 | 54,23 | 53,81 | 54,05 | 00:00:00 | | 2003-12-18 | 54,47 | 7.859.700 | 54,60 | 53,95 | 54,00 | 00:00:00 | | 2003-12-19 | 54,92 | 9.144.800 | 55,03 | 54,48 | 54,68 | 00:00:00 | | 2003-12-22 | 54,58 | 5.652.600 | 54,87 | 54,02 | 54,70 | 00:00:00 | | 2003-12-23 | 54,02 | 5.460.200 | 54,60 | 53,73 | 54,30 | 00:00:00 | | 2003-12-24 | 53,48 | 2.469.300 | 54,10 | 53,47 | 54,07 | 00:00:00 | | 2003-12-26 | 53,65 | 1.490.400 | 53,80 | 53,52 | 53,55 | 00:00:00 | | 2003-12-29 | 54,40 | 5.545.000 | 54,50 | 53,70 | 53,75 | 00:00:00 | | 2003-12-30 | 54,03 | 3.802.900 | 54,15 | 53,87 | 54,05 | 00:00:00 | | 2003-12-31 | 54,42 | 4.496.500 | 54,50 | 53,75 | 53,80 | 00:00:00 | | 2004-01-02 | 54,65 | 5.929.200 | 55,00 | 54,53 | 54,67 | 00:00:00 | | 2004-01-05 | 54,24 | 7.057.200 | 54,62 | 53,59 | 54,57 | 00:00:00 | | 2004-01-06 | 53,83 | 7.295.400 | 54,30 | 53,60 | 54,24 | 00:00:00 | | 2004-01-07 | 53,12 | 12.175.500 | 53,76 | 52,51 | 53,76 | 00:00:00 | | 2004-01-08 | 53,10 | 7.382.500 | 53,28 | 52,60 | 53,03 | 00:00:00 | | 2004-01-09 | 52,80 | 6.207.600 | 53,96 | 52,80 | 53,00 | 00:00:00 | | 2004-01-12 | 53,13 | 5.058.300 | 53,37 | 52,70 | 53,05 | 00:00:00 | | 2004-01-13 | 53,19 | 4.047.200 | 53,60 | 52,85 | 53,05 | 00:00:00 | | 2004-01-14 | 53,88 | 3.601.900 | 53,98 | 53,31 | 53,40 | 00:00:00 | | 2004-01-15 | 54,25 | 5.717.500 | 54,29 | 53,19 | 54,17 | 00:00:00 | | 2004-01-16 | 53,68 | 10.118.800 | 54,61 | 53,09 | 53,90 | 00:00:00 | | 2004-01-20 | 53,21 | 5.502.200 | 53,65 | 52,78 | 53,05 | 00:00:00 | | 2004-01-21 | 54,00 | 5.562.600 | 54,00 | 52,84 | 53,21 | 00:00:00 | | 2004-01-22 | 54,03 | 5.546.700 | 54,14 | 53,75 | 53,99 | 00:00:00 | | 2004-01-23 | 54,48 | 4.563.400 | 54,64 | 54,04 | 54,08 | 00:00:00 | | 2004-01-26 | 54,81 | 6.244.100 | 54,90 | 54,40 | 54,40 | 00:00:00 | | 2004-01-27 | 55,00 | 6.223.300 | 55,00 | 54,61 | 54,88 | 00:00:00 | | 2004-01-28 | 55,65 | 9.806.800 | 55,93 | 54,90 | 55,00 | 00:00:00 | | 2004-01-29 | 55,95 | 7.553.000 | 56,10 | 55,38 | 55,74 | 00:00:00 | | 2004-01-30 | 55,59 | 5.773.900 | 55,89 | 55,05 | 55,55 | 00:00:00 | | 2004-02-02 | 55,11 | 5.354.600 | 55,65 | 54,69 | 55,59 | 00:00:00 | | 2004-02-03 | 55,13 | 3.674.900 | 55,59 | 54,89 | 55,11 | 00:00:00 | | 2004-02-04 | 54,96 | 4.026.800 | 55,31 | 54,80 | 54,85 | 00:00:00 | | 2004-02-05 | 55,23 | 3.789.800 | 55,23 | 54,84 | 54,93 | 00:00:00 | | 2004-02-06 | 54,78 | 5.222.500 | 55,42 | 54,59 | 55,05 | 00:00:00 | | 2004-02-09 | 54,43 | 6.565.100 | 55,47 | 54,15 | 55,47 | 00:00:00 | | 2004-02-10 | 55,18 | 6.052.300 | 55,22 | 54,22 | 54,35 | 00:00:00 | | 2004-02-11 | 54,93 | 6.312.300 | 55,07 | 54,76 | 55,05 | 00:00:00 | | 2004-02-12 | 55,24 | 3.379.500 | 55,29 | 54,73 | 54,80 | 00:00:00 | | 2004-02-13 | 54,66 | 4.066.100 | 55,40 | 54,38 | 55,40 | 00:00:00 | | 2004-02-17 | 55,15 | 3.399.000 | 55,35 | 54,80 | 54,80 | 00:00:00 | | 2004-02-18 | 55,12 | 3.010.700 | 55,35 | 55,00 | 55,05 | 00:00:00 | | 2004-02-19 | 55,24 | 5.613.200 | 55,54 | 55,01 | 55,22 | 00:00:00 | | 2004-02-20 | 55,35 | 5.314.600 | 55,60 | 55,19 | 55,48 | 00:00:00 | | 2004-02-23 | 56,63 | 6.783.800 | 56,75 | 55,33 | 55,35 | 00:00:00 | | 2004-02-24 | 56,17 | 7.566.300 | 56,98 | 55,71 | 56,50 | 00:00:00 | | 2004-02-25 | 56,58 | 5.433.700 | 56,92 | 56,11 | 56,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
