|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 56,58 | 5.433.700 | 56,92 | 56,11 | 56,17 | 00:00:00 | | 2004-02-26 | 57,02 | 5.530.500 | 57,02 | 56,64 | 56,78 | 00:00:00 | | 2004-02-27 | 57,55 | 5.178.800 | 57,65 | 57,01 | 57,25 | 00:00:00 | | 2004-03-01 | 58,18 | 4.436.500 | 58,18 | 57,40 | 57,52 | 00:00:00 | | 2004-03-02 | 58,13 | 5.854.700 | 58,61 | 57,71 | 57,75 | 00:00:00 | | 2004-03-03 | 57,95 | 4.491.600 | 58,33 | 57,75 | 57,85 | 00:00:00 | | 2004-03-04 | 57,45 | 4.153.400 | 58,25 | 57,32 | 57,88 | 00:00:00 | | 2004-03-05 | 58,22 | 5.845.600 | 58,48 | 57,43 | 57,45 | 00:00:00 | | 2004-03-08 | 58,23 | 4.927.300 | 58,71 | 58,15 | 58,30 | 00:00:00 | | 2004-03-09 | 58,19 | 5.323.200 | 58,48 | 57,76 | 58,23 | 00:00:00 | | 2004-03-10 | 58,44 | 7.663.700 | 58,96 | 58,08 | 58,08 | 00:00:00 | | 2004-03-11 | 56,32 | 11.718.500 | 58,05 | 56,20 | 57,70 | 00:00:00 | | 2004-03-12 | 54,31 | 19.988.900 | 55,90 | 53,57 | 55,75 | 00:00:00 | | 2004-03-15 | 53,77 | 7.608.400 | 54,48 | 53,71 | 54,10 | 00:00:00 | | 2004-03-16 | 53,97 | 6.520.000 | 54,19 | 53,57 | 53,85 | 00:00:00 | | 2004-03-17 | 54,78 | 6.781.800 | 54,96 | 54,06 | 54,25 | 00:00:00 | | 2004-03-18 | 55,04 | 4.413.500 | 55,19 | 54,62 | 54,65 | 00:00:00 | | 2004-03-19 | 54,67 | 7.970.300 | 55,17 | 54,57 | 55,05 | 00:00:00 | | 2004-03-22 | 52,96 | 10.336.700 | 54,27 | 52,50 | 54,17 | 00:00:00 | | 2004-03-23 | 53,07 | 5.531.000 | 53,63 | 53,02 | 53,19 | 00:00:00 | | 2004-03-24 | 52,97 | 4.856.900 | 53,19 | 52,49 | 53,12 | 00:00:00 | | 2004-03-25 | 53,37 | 3.253.200 | 53,45 | 52,95 | 53,27 | 00:00:00 | | 2004-03-26 | 53,61 | 3.718.300 | 54,00 | 53,12 | 53,50 | 00:00:00 | | 2004-03-29 | 54,28 | 4.093.300 | 54,47 | 53,10 | 53,62 | 00:00:00 | | 2004-03-30 | 54,25 | 3.312.200 | 54,41 | 53,84 | 54,28 | 00:00:00 | | 2004-03-31 | 54,45 | 5.584.800 | 54,71 | 53,85 | 54,25 | 00:00:00 | | 2004-04-01 | 55,10 | 5.222.100 | 55,29 | 54,25 | 54,65 | 00:00:00 | | 2004-04-02 | 54,87 | 4.628.900 | 55,40 | 54,53 | 55,33 | 00:00:00 | | 2004-04-05 | 55,29 | 4.428.000 | 55,37 | 54,55 | 54,75 | 00:00:00 | | 2004-04-06 | 55,57 | 5.738.700 | 55,75 | 54,90 | 55,05 | 00:00:00 | | 2004-04-07 | 55,15 | 7.250.100 | 55,55 | 54,78 | 55,35 | 00:00:00 | | 2004-04-08 | 55,37 | 5.503.400 | 56,29 | 55,00 | 55,35 | 00:00:00 | | 2004-04-12 | 55,61 | 3.378.700 | 55,90 | 55,53 | 55,85 | 00:00:00 | | 2004-04-13 | 55,08 | 5.631.700 | 56,06 | 54,90 | 55,95 | 00:00:00 | | 2004-04-14 | 55,58 | 4.860.400 | 55,92 | 55,05 | 55,10 | 00:00:00 | | 2004-04-15 | 55,59 | 4.499.600 | 55,72 | 55,00 | 55,58 | 00:00:00 | | 2004-04-16 | 55,90 | 3.872.700 | 56,00 | 55,24 | 55,85 | 00:00:00 | | 2004-04-19 | 56,45 | 4.510.600 | 56,70 | 55,94 | 55,97 | 00:00:00 | | 2004-04-20 | 56,33 | 6.917.900 | 57,20 | 55,30 | 56,45 | 00:00:00 | | 2004-04-21 | 55,83 | 6.426.000 | 56,73 | 54,80 | 56,05 | 00:00:00 | | 2004-04-22 | 56,50 | 4.699.800 | 56,93 | 55,70 | 55,84 | 00:00:00 | | 2004-04-23 | 55,90 | 4.135.300 | 56,50 | 55,41 | 56,50 | 00:00:00 | | 2004-04-26 | 55,58 | 4.333.900 | 56,17 | 55,35 | 55,68 | 00:00:00 | | 2004-04-27 | 55,91 | 5.184.800 | 56,85 | 55,80 | 55,80 | 00:00:00 | | 2004-04-28 | 55,28 | 4.205.800 | 56,00 | 55,14 | 55,83 | 00:00:00 | | 2004-04-29 | 54,90 | 4.879.100 | 55,71 | 54,55 | 55,70 | 00:00:00 | | 2004-04-30 | 55,38 | 5.978.500 | 56,35 | 55,15 | 55,30 | 00:00:00 | | 2004-05-03 | 56,35 | 5.109.900 | 56,62 | 55,59 | 55,70 | 00:00:00 | | 2004-05-04 | 56,32 | 4.402.400 | 56,52 | 55,54 | 56,44 | 00:00:00 | | 2004-05-05 | 56,25 | 3.539.800 | 56,45 | 55,93 | 56,32 | 00:00:00 | | 2004-05-06 | 56,35 | 4.146.000 | 56,49 | 55,65 | 55,80 | 00:00:00 | | 2004-05-07 | 55,65 | 4.399.300 | 56,35 | 55,30 | 56,25 | 00:00:00 | | 2004-05-10 | 54,89 | 6.226.800 | 55,47 | 54,25 | 55,30 | 00:00:00 | | 2004-05-11 | 53,40 | 10.959.000 | 54,55 | 53,00 | 54,30 | 00:00:00 | | 2004-05-12 | 49,80 | 30.631.500 | 53,35 | 48,30 | 53,00 | 00:00:00 | | 2004-05-13 | 48,90 | 18.498.700 | 49,45 | 48,00 | 48,71 | 00:00:00 | | 2004-05-14 | 49,88 | 10.318.000 | 50,37 | 48,90 | 48,90 | 00:00:00 | | 2004-05-17 | 49,47 | 8.029.500 | 50,00 | 48,50 | 49,95 | 00:00:00 | | 2004-05-18 | 49,93 | 5.825.900 | 50,29 | 49,54 | 49,75 | 00:00:00 | | 2004-05-19 | 49,31 | 5.341.100 | 50,05 | 49,20 | 50,05 | 00:00:00 | | 2004-05-20 | 49,25 | 5.003.700 | 49,50 | 48,66 | 49,40 | 00:00:00 | | 2004-05-21 | 49,32 | 6.445.500 | 50,00 | 49,22 | 49,32 | 00:00:00 | | 2004-05-24 | 44,95 | 31.973.300 | 49,40 | 44,75 | 49,33 | 00:00:00 | | 2004-05-25 | 46,65 | 20.745.600 | 46,68 | 44,90 | 45,00 | 00:00:00 | | 2004-05-26 | 47,67 | 9.695.400 | 47,90 | 46,14 | 46,65 | 00:00:00 | | 2004-05-27 | 48,42 | 7.701.700 | 48,48 | 47,75 | 48,00 | 00:00:00 | | 2004-05-28 | 47,97 | 5.750.200 | 48,51 | 47,66 | 48,50 | 00:00:00 | | 2004-06-01 | 48,46 | 7.483.100 | 48,86 | 47,97 | 48,30 | 00:00:00 | | 2004-06-02 | 48,50 | 5.964.200 | 48,93 | 48,40 | 48,67 | 00:00:00 | | 2004-06-03 | 48,66 | 3.971.600 | 48,88 | 48,29 | 48,50 | 00:00:00 | | 2004-06-04 | 48,37 | 4.739.100 | 49,13 | 48,30 | 48,97 | 00:00:00 | | 2004-06-07 | 49,14 | 6.485.300 | 49,21 | 48,52 | 48,52 | 00:00:00 | | 2004-06-08 | 49,12 | 5.592.100 | 49,32 | 48,92 | 49,14 | 00:00:00 | | 2004-06-09 | 48,64 | 5.641.300 | 49,30 | 48,45 | 49,15 | 00:00:00 | | 2004-06-10 | 48,48 | 7.040.700 | 48,74 | 48,26 | 48,64 | 00:00:00 | | 2004-06-14 | 47,62 | 8.395.500 | 48,50 | 47,44 | 48,05 | 00:00:00 | | 2004-06-15 | 47,55 | 5.640.400 | 47,95 | 47,33 | 47,95 | 00:00:00 | | 2004-06-16 | 47,81 | 4.823.600 | 47,85 | 47,50 | 47,73 | 00:00:00 | | 2004-06-17 | 47,69 | 3.585.600 | 47,98 | 47,67 | 47,86 | 00:00:00 | | 2004-06-18 | 47,58 | 7.548.800 | 47,98 | 47,34 | 47,58 | 00:00:00 | | 2004-06-21 | 47,74 | 4.897.200 | 47,92 | 47,68 | 47,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
