|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 47,16 | 6.156.100 | 47,52 | 47,10 | 47,15 | 00:00:00 | | 2004-10-14 | 46,96 | 3.614.900 | 47,38 | 46,96 | 47,22 | 00:00:00 | | 2004-10-15 | 47,55 | 6.087.700 | 47,62 | 47,00 | 47,05 | 00:00:00 | | 2004-10-18 | 47,40 | 5.072.100 | 47,43 | 46,72 | 46,72 | 00:00:00 | | 2004-10-19 | 47,40 | 5.343.100 | 47,90 | 47,07 | 47,85 | 00:00:00 | | 2004-10-20 | 47,41 | 5.452.100 | 47,73 | 46,93 | 47,60 | 00:00:00 | | 2004-10-21 | 47,32 | 5.323.000 | 47,73 | 47,00 | 47,25 | 00:00:00 | | 2004-10-22 | 46,80 | 4.130.500 | 47,26 | 46,78 | 47,12 | 00:00:00 | | 2004-10-25 | 46,15 | 5.557.300 | 47,34 | 46,13 | 47,05 | 00:00:00 | | 2004-10-26 | 47,00 | 6.442.000 | 47,00 | 45,88 | 46,15 | 00:00:00 | | 2004-10-27 | 48,03 | 5.977.300 | 48,21 | 46,82 | 46,90 | 00:00:00 | | 2004-10-28 | 48,69 | 7.247.600 | 48,95 | 47,91 | 48,03 | 00:00:00 | | 2004-10-29 | 48,46 | 6.739.600 | 48,84 | 47,98 | 48,69 | 00:00:00 | | 2004-11-01 | 48,55 | 5.019.500 | 49,00 | 48,40 | 48,56 | 00:00:00 | | 2004-11-02 | 48,57 | 5.697.700 | 49,29 | 48,55 | 48,70 | 00:00:00 | | 2004-11-03 | 50,00 | 13.005.200 | 50,69 | 49,16 | 50,00 | 00:00:00 | | 2004-11-04 | 54,23 | 35.838.900 | 54,85 | 49,87 | 50,00 | 00:00:00 | | 2004-11-05 | 54,06 | 12.874.900 | 54,73 | 53,37 | 54,50 | 00:00:00 | | 2004-11-08 | 54,42 | 11.214.200 | 54,95 | 54,14 | 54,35 | 00:00:00 | | 2004-11-09 | 53,90 | 7.541.100 | 54,77 | 53,90 | 54,15 | 00:00:00 | | 2004-11-10 | 54,01 | 11.346.200 | 54,95 | 53,75 | 54,12 | 00:00:00 | | 2004-11-11 | 54,55 | 5.527.200 | 54,76 | 54,02 | 54,30 | 00:00:00 | | 2004-11-12 | 54,74 | 5.464.400 | 54,86 | 54,34 | 54,58 | 00:00:00 | | 2004-11-15 | 54,30 | 5.881.100 | 54,79 | 54,03 | 54,54 | 00:00:00 | | 2004-11-16 | 54,39 | 4.877.500 | 54,70 | 53,97 | 54,05 | 00:00:00 | | 2004-11-17 | 57,42 | 20.187.400 | 57,50 | 54,65 | 54,74 | 00:00:00 | | 2004-11-18 | 58,70 | 23.963.700 | 59,61 | 57,90 | 58,30 | 00:00:00 | | 2004-11-19 | 58,05 | 9.782.100 | 58,69 | 57,14 | 58,30 | 00:00:00 | | 2004-11-22 | 57,75 | 7.844.400 | 58,16 | 57,37 | 58,00 | 00:00:00 | | 2004-11-23 | 57,19 | 8.433.100 | 57,81 | 56,50 | 57,61 | 00:00:00 | | 2004-11-24 | 57,36 | 5.223.200 | 57,79 | 56,77 | 56,80 | 00:00:00 | | 2004-11-26 | 58,19 | 2.234.900 | 58,19 | 57,19 | 57,19 | 00:00:00 | | 2004-11-29 | 57,89 | 5.832.600 | 58,43 | 56,95 | 58,19 | 00:00:00 | | 2004-11-30 | 57,49 | 5.481.000 | 58,07 | 57,22 | 58,00 | 00:00:00 | | 2004-12-01 | 57,09 | 8.812.200 | 57,95 | 56,50 | 57,70 | 00:00:00 | | 2004-12-02 | 58,00 | 4.611.100 | 58,18 | 57,40 | 57,75 | 00:00:00 | | 2004-12-03 | 58,30 | 5.155.600 | 58,80 | 57,78 | 57,85 | 00:00:00 | | 2004-12-06 | 57,95 | 4.334.100 | 58,60 | 57,93 | 58,01 | 00:00:00 | | 2004-12-07 | 57,74 | 6.020.400 | 58,45 | 57,54 | 58,00 | 00:00:00 | | 2004-12-08 | 58,03 | 4.387.400 | 58,08 | 57,50 | 58,06 | 00:00:00 | | 2004-12-09 | 58,85 | 5.993.300 | 58,86 | 57,54 | 57,90 | 00:00:00 | | 2004-12-10 | 59,14 | 8.289.700 | 60,12 | 58,46 | 59,50 | 00:00:00 | | 2004-12-13 | 59,85 | 6.734.100 | 59,99 | 59,20 | 59,40 | 00:00:00 | | 2004-12-14 | 60,77 | 9.848.600 | 60,79 | 59,78 | 59,98 | 00:00:00 | | 2004-12-15 | 60,80 | 10.908.800 | 60,99 | 59,28 | 60,55 | 00:00:00 | | 2004-12-16 | 60,91 | 7.976.000 | 60,99 | 60,40 | 60,55 | 00:00:00 | | 2004-12-17 | 59,97 | 11.515.600 | 60,75 | 59,85 | 60,61 | 00:00:00 | | 2004-12-20 | 60,25 | 7.034.500 | 60,79 | 59,98 | 60,35 | 00:00:00 | | 2004-12-21 | 61,04 | 6.939.300 | 61,19 | 60,35 | 60,50 | 00:00:00 | | 2004-12-22 | 60,99 | 6.840.200 | 61,03 | 59,85 | 59,85 | 00:00:00 | | 2004-12-23 | 60,83 | 3.802.900 | 60,91 | 60,46 | 60,55 | 00:00:00 | | 2004-12-27 | 60,85 | 3.252.400 | 61,11 | 60,41 | 60,85 | 00:00:00 | | 2004-12-28 | 61,58 | 4.787.900 | 61,73 | 60,80 | 60,86 | 00:00:00 | | 2004-12-29 | 61,60 | 3.106.100 | 61,88 | 61,24 | 61,70 | 00:00:00 | | 2004-12-30 | 61,13 | 2.213.900 | 61,61 | 61,13 | 61,61 | 00:00:00 | | 2004-12-31 | 61,10 | 2.929.300 | 61,55 | 60,98 | 61,05 | 00:00:00 | | 2005-01-03 | 60,63 | 6.796.800 | 61,79 | 60,40 | 61,46 | 00:00:00 | | 2005-01-04 | 61,05 | 6.741.500 | 61,50 | 60,70 | 60,97 | 00:00:00 | | 2005-01-05 | 60,94 | 6.222.200 | 61,48 | 60,81 | 61,25 | 00:00:00 | | 2005-01-06 | 60,51 | 4.421.400 | 61,14 | 60,51 | 60,95 | 00:00:00 | | 2005-01-07 | 61,40 | 9.699.800 | 61,40 | 60,40 | 60,70 | 00:00:00 | | 2005-01-10 | 62,20 | 13.134.700 | 63,09 | 61,65 | 61,67 | 00:00:00 | | 2005-01-11 | 61,60 | 8.294.200 | 62,28 | 61,43 | 62,20 | 00:00:00 | | 2005-01-12 | 61,63 | 5.096.000 | 61,76 | 61,07 | 61,40 | 00:00:00 | | 2005-01-13 | 62,30 | 5.233.800 | 62,47 | 61,48 | 61,80 | 00:00:00 | | 2005-01-14 | 63,35 | 7.420.600 | 63,40 | 61,78 | 62,65 | 00:00:00 | | 2005-01-18 | 63,96 | 8.551.900 | 64,00 | 62,70 | 63,15 | 00:00:00 | | 2005-01-19 | 63,56 | 4.786.600 | 63,87 | 63,41 | 63,70 | 00:00:00 | | 2005-01-20 | 63,10 | 5.856.900 | 63,78 | 62,70 | 63,70 | 00:00:00 | | 2005-01-21 | 62,75 | 6.157.900 | 63,39 | 62,40 | 63,00 | 00:00:00 | | 2005-01-24 | 62,16 | 7.483.300 | 63,25 | 61,68 | 63,19 | 00:00:00 | | 2005-01-25 | 62,29 | 5.067.200 | 62,69 | 62,17 | 62,30 | 00:00:00 | | 2005-01-26 | 61,84 | 8.717.000 | 62,63 | 61,34 | 62,10 | 00:00:00 | | 2005-01-27 | 62,63 | 6.867.400 | 63,07 | 61,80 | 61,82 | 00:00:00 | | 2005-01-28 | 63,20 | 5.547.200 | 63,30 | 62,35 | 62,83 | 00:00:00 | | 2005-01-31 | 63,83 | 7.266.300 | 63,90 | 63,34 | 63,55 | 00:00:00 | | 2005-02-01 | 63,91 | 5.230.900 | 63,95 | 63,42 | 63,79 | 00:00:00 | | 2005-02-02 | 63,90 | 5.056.000 | 64,07 | 63,63 | 63,91 | 00:00:00 | | 2005-02-03 | 63,74 | 4.041.300 | 63,88 | 63,40 | 63,45 | 00:00:00 | | 2005-02-04 | 67,00 | 20.754.600 | 68,50 | 63,71 | 63,82 | 00:00:00 | | 2005-02-07 | 66,55 | 9.425.600 | 67,25 | 65,90 | 66,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
