|
 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 | | 2004-06-21 | 47,74 | 4.897.200 | 47,92 | 47,68 | 47,70 | 00:00:00 | | 2004-06-22 | 47,83 | 7.106.700 | 47,92 | 47,03 | 47,71 | 00:00:00 | | 2004-06-23 | 48,47 | 7.155.200 | 48,47 | 47,83 | 48,12 | 00:00:00 | | 2004-06-24 | 48,45 | 6.252.100 | 48,73 | 48,10 | 48,27 | 00:00:00 | | 2004-06-25 | 47,80 | 6.064.600 | 48,68 | 47,80 | 48,46 | 00:00:00 | | 2004-06-28 | 49,60 | 15.744.600 | 51,41 | 49,31 | 49,80 | 00:00:00 | | 2004-06-29 | 50,22 | 6.426.300 | 50,62 | 49,68 | 49,68 | 00:00:00 | | 2004-06-30 | 50,05 | 5.841.400 | 51,00 | 49,76 | 51,00 | 00:00:00 | | 2004-07-01 | 49,83 | 5.019.300 | 50,30 | 49,26 | 50,28 | 00:00:00 | | 2004-07-02 | 49,68 | 3.044.100 | 50,14 | 49,50 | 49,63 | 00:00:00 | | 2004-07-06 | 49,42 | 4.061.200 | 49,90 | 49,10 | 49,49 | 00:00:00 | | 2004-07-07 | 49,30 | 4.203.300 | 49,87 | 49,05 | 49,60 | 00:00:00 | | 2004-07-08 | 49,40 | 5.456.000 | 49,95 | 49,32 | 49,50 | 00:00:00 | | 2004-07-09 | 49,75 | 4.739.700 | 50,22 | 49,55 | 49,90 | 00:00:00 | | 2004-07-12 | 49,74 | 3.294.900 | 50,06 | 49,43 | 49,88 | 00:00:00 | | 2004-07-13 | 49,27 | 4.354.400 | 49,69 | 49,03 | 49,65 | 00:00:00 | | 2004-07-14 | 49,00 | 4.768.900 | 49,39 | 48,90 | 49,06 | 00:00:00 | | 2004-07-15 | 48,20 | 6.111.500 | 49,00 | 48,20 | 48,90 | 00:00:00 | | 2004-07-16 | 48,67 | 7.114.900 | 49,85 | 48,59 | 49,60 | 00:00:00 | | 2004-07-19 | 48,83 | 4.916.200 | 49,21 | 48,57 | 48,63 | 00:00:00 | | 2004-07-20 | 48,77 | 6.439.400 | 49,11 | 48,53 | 48,84 | 00:00:00 | | 2004-07-21 | 47,98 | 5.941.800 | 48,99 | 47,90 | 48,95 | 00:00:00 | | 2004-07-22 | 47,29 | 6.924.700 | 47,95 | 47,14 | 47,95 | 00:00:00 | | 2004-07-23 | 47,30 | 4.903.400 | 47,44 | 47,14 | 47,25 | 00:00:00 | | 2004-07-26 | 46,96 | 6.074.100 | 47,45 | 46,51 | 47,28 | 00:00:00 | | 2004-07-27 | 47,10 | 4.358.300 | 47,30 | 46,88 | 47,00 | 00:00:00 | | 2004-07-28 | 46,70 | 6.194.600 | 47,14 | 46,40 | 47,11 | 00:00:00 | | 2004-07-29 | 47,20 | 6.694.200 | 47,40 | 46,91 | 47,40 | 00:00:00 | | 2004-07-30 | 47,60 | 8.737.500 | 47,74 | 47,05 | 47,24 | 00:00:00 | | 2004-08-02 | 47,80 | 6.486.900 | 48,00 | 47,52 | 47,75 | 00:00:00 | | 2004-08-03 | 47,52 | 4.725.300 | 47,98 | 47,38 | 47,80 | 00:00:00 | | 2004-08-04 | 47,31 | 3.775.900 | 47,52 | 47,26 | 47,47 | 00:00:00 | | 2004-08-05 | 46,80 | 4.881.700 | 47,47 | 46,70 | 47,28 | 00:00:00 | | 2004-08-06 | 46,64 | 4.699.400 | 47,26 | 46,52 | 46,85 | 00:00:00 | | 2004-08-09 | 46,55 | 3.273.500 | 47,14 | 46,55 | 46,70 | 00:00:00 | | 2004-08-10 | 46,91 | 3.728.500 | 46,95 | 46,56 | 46,80 | 00:00:00 | | 2004-08-11 | 47,18 | 5.153.900 | 47,26 | 46,80 | 46,98 | 00:00:00 | | 2004-08-12 | 47,38 | 5.555.900 | 47,56 | 47,27 | 47,38 | 00:00:00 | | 2004-08-13 | 47,06 | 6.245.700 | 47,78 | 46,29 | 47,50 | 00:00:00 | | 2004-08-16 | 47,55 | 5.748.000 | 47,66 | 46,92 | 47,23 | 00:00:00 | | 2004-08-17 | 47,65 | 3.832.600 | 47,77 | 47,55 | 47,68 | 00:00:00 | | 2004-08-18 | 48,33 | 5.924.100 | 48,36 | 47,60 | 47,65 | 00:00:00 | | 2004-08-19 | 48,35 | 4.565.400 | 48,46 | 48,15 | 48,29 | 00:00:00 | | 2004-08-20 | 48,59 | 5.039.000 | 48,69 | 48,25 | 48,27 | 00:00:00 | | 2004-08-23 | 48,72 | 3.274.400 | 48,90 | 48,64 | 48,71 | 00:00:00 | | 2004-08-24 | 48,81 | 4.401.800 | 48,93 | 48,64 | 48,90 | 00:00:00 | | 2004-08-25 | 48,80 | 5.847.400 | 49,05 | 48,26 | 48,91 | 00:00:00 | | 2004-08-26 | 48,98 | 4.618.200 | 49,09 | 48,85 | 48,93 | 00:00:00 | | 2004-08-27 | 49,13 | 3.525.800 | 49,20 | 49,01 | 49,18 | 00:00:00 | | 2004-08-30 | 48,98 | 3.664.900 | 49,25 | 48,98 | 49,19 | 00:00:00 | | 2004-08-31 | 48,95 | 5.066.100 | 49,11 | 48,71 | 49,00 | 00:00:00 | | 2004-09-01 | 49,00 | 4.446.000 | 49,11 | 48,83 | 49,10 | 00:00:00 | | 2004-09-02 | 49,14 | 4.722.600 | 49,44 | 49,01 | 49,43 | 00:00:00 | | 2004-09-03 | 49,20 | 2.912.300 | 49,40 | 49,13 | 49,35 | 00:00:00 | | 2004-09-07 | 49,53 | 6.031.300 | 49,70 | 49,19 | 49,70 | 00:00:00 | | 2004-09-08 | 49,61 | 5.573.100 | 49,70 | 49,41 | 49,58 | 00:00:00 | | 2004-09-09 | 49,67 | 7.046.700 | 49,87 | 49,43 | 49,65 | 00:00:00 | | 2004-09-10 | 49,95 | 5.852.800 | 50,00 | 49,61 | 49,67 | 00:00:00 | | 2004-09-13 | 48,84 | 6.521.200 | 49,35 | 48,80 | 49,17 | 00:00:00 | | 2004-09-14 | 49,10 | 4.935.200 | 49,17 | 48,80 | 49,00 | 00:00:00 | | 2004-09-15 | 48,95 | 3.636.700 | 49,25 | 48,92 | 49,24 | 00:00:00 | | 2004-09-16 | 48,91 | 5.613.000 | 49,19 | 48,63 | 49,05 | 00:00:00 | | 2004-09-17 | 48,48 | 7.700.600 | 48,90 | 48,20 | 48,90 | 00:00:00 | | 2004-09-20 | 47,08 | 11.663.200 | 47,92 | 46,14 | 47,90 | 00:00:00 | | 2004-09-21 | 46,15 | 14.175.900 | 46,68 | 45,38 | 46,00 | 00:00:00 | | 2004-09-22 | 45,38 | 13.874.600 | 45,93 | 45,37 | 45,67 | 00:00:00 | | 2004-09-23 | 45,73 | 7.555.300 | 45,97 | 45,18 | 45,20 | 00:00:00 | | 2004-09-24 | 45,21 | 5.582.900 | 45,80 | 45,01 | 45,73 | 00:00:00 | | 2004-09-27 | 45,15 | 6.093.200 | 45,54 | 44,50 | 44,50 | 00:00:00 | | 2004-09-28 | 46,23 | 7.047.000 | 46,49 | 45,28 | 45,55 | 00:00:00 | | 2004-09-29 | 46,52 | 6.121.300 | 46,61 | 45,60 | 46,00 | 00:00:00 | | 2004-09-30 | 47,04 | 6.977.500 | 47,19 | 46,58 | 46,62 | 00:00:00 | | 2004-10-01 | 48,00 | 7.447.100 | 48,05 | 47,15 | 47,20 | 00:00:00 | | 2004-10-04 | 47,83 | 5.374.100 | 48,15 | 47,73 | 48,02 | 00:00:00 | | 2004-10-05 | 47,55 | 4.263.700 | 47,99 | 47,48 | 47,80 | 00:00:00 | | 2004-10-06 | 47,75 | 6.373.400 | 48,50 | 47,38 | 47,89 | 00:00:00 | | 2004-10-07 | 46,85 | 4.834.900 | 47,87 | 46,85 | 47,85 | 00:00:00 | | 2004-10-08 | 46,51 | 5.183.400 | 47,22 | 46,20 | 46,44 | 00:00:00 | | 2004-10-11 | 47,01 | 3.634.800 | 47,23 | 46,68 | 46,85 | 00:00:00 | | 2004-10-12 | 46,97 | 5.852.500 | 47,09 | 46,64 | 47,01 | 00:00:00 | | 2004-10-13 | 47,16 | 6.156.100 | 47,52 | 47,10 | 47,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
