|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 67,62 | 4.158.700 | 67,75 | 66,75 | 67,05 | 00:00:00 | | 2005-06-03 | 67,24 | 4.061.100 | 67,88 | 66,88 | 67,85 | 00:00:00 | | 2005-06-06 | 67,17 | 2.987.000 | 67,38 | 66,93 | 67,27 | 00:00:00 | | 2005-06-07 | 67,78 | 6.644.200 | 68,13 | 67,17 | 67,24 | 00:00:00 | | 2005-06-08 | 68,75 | 8.753.800 | 69,03 | 68,00 | 68,48 | 00:00:00 | | 2005-06-09 | 69,25 | 11.096.700 | 69,68 | 68,77 | 68,99 | 00:00:00 | | 2005-06-10 | 69,18 | 7.897.700 | 69,65 | 68,75 | 69,45 | 00:00:00 | | 2005-06-13 | 68,32 | 7.252.000 | 68,78 | 67,90 | 68,70 | 00:00:00 | | 2005-06-14 | 66,95 | 10.044.900 | 67,69 | 66,75 | 67,05 | 00:00:00 | | 2005-06-15 | 66,48 | 6.656.700 | 67,11 | 66,10 | 67,00 | 00:00:00 | | 2005-06-16 | 66,62 | 5.478.100 | 66,94 | 65,90 | 66,34 | 00:00:00 | | 2005-06-17 | 67,04 | 8.403.100 | 67,45 | 66,62 | 67,45 | 00:00:00 | | 2005-06-20 | 66,85 | 3.900.500 | 67,08 | 66,38 | 66,74 | 00:00:00 | | 2005-06-21 | 66,94 | 4.773.000 | 67,13 | 66,39 | 66,95 | 00:00:00 | | 2005-06-22 | 67,26 | 5.307.300 | 67,53 | 66,90 | 67,25 | 00:00:00 | | 2005-06-23 | 66,20 | 5.153.800 | 67,37 | 66,11 | 67,35 | 00:00:00 | | 2005-06-24 | 65,15 | 9.004.900 | 66,54 | 65,15 | 66,20 | 00:00:00 | | 2005-06-27 | 64,97 | 5.644.400 | 65,53 | 64,91 | 65,15 | 00:00:00 | | 2005-06-28 | 65,19 | 6.095.100 | 65,37 | 64,95 | 65,28 | 00:00:00 | | 2005-06-29 | 65,10 | 5.804.500 | 65,32 | 64,73 | 65,28 | 00:00:00 | | 2005-06-30 | 64,66 | 6.153.700 | 65,60 | 64,59 | 65,60 | 00:00:00 | | 2005-07-01 | 65,03 | 4.477.200 | 65,35 | 64,78 | 65,15 | 00:00:00 | | 2005-07-05 | 65,05 | 5.968.300 | 65,15 | 64,57 | 65,00 | 00:00:00 | | 2005-07-06 | 64,62 | 5.078.100 | 65,25 | 64,49 | 64,95 | 00:00:00 | | 2005-07-07 | 64,20 | 7.533.400 | 64,60 | 63,60 | 64,20 | 00:00:00 | | 2005-07-08 | 64,87 | 6.363.900 | 64,99 | 64,10 | 64,11 | 00:00:00 | | 2005-07-11 | 65,83 | 6.222.100 | 66,09 | 65,15 | 65,33 | 00:00:00 | | 2005-07-12 | 65,07 | 8.229.200 | 66,00 | 65,07 | 66,00 | 00:00:00 | | 2005-07-13 | 65,83 | 6.461.700 | 66,10 | 65,32 | 65,48 | 00:00:00 | | 2005-07-14 | 66,63 | 6.501.000 | 67,00 | 66,00 | 66,38 | 00:00:00 | | 2005-07-15 | 66,65 | 3.502.300 | 66,73 | 66,31 | 66,64 | 00:00:00 | | 2005-07-18 | 65,91 | 5.269.400 | 67,00 | 65,82 | 66,70 | 00:00:00 | | 2005-07-19 | 65,26 | 6.489.500 | 66,38 | 65,26 | 66,04 | 00:00:00 | | 2005-07-20 | 66,26 | 6.611.500 | 66,34 | 64,70 | 64,70 | 00:00:00 | | 2005-07-21 | 65,80 | 4.226.100 | 66,40 | 65,61 | 66,26 | 00:00:00 | | 2005-07-22 | 66,52 | 3.887.700 | 66,55 | 65,73 | 65,81 | 00:00:00 | | 2005-07-25 | 66,24 | 3.078.100 | 66,49 | 66,08 | 66,40 | 00:00:00 | | 2005-07-26 | 66,39 | 4.517.100 | 67,00 | 66,22 | 66,57 | 00:00:00 | | 2005-07-27 | 66,55 | 4.078.800 | 67,00 | 66,24 | 67,00 | 00:00:00 | | 2005-07-28 | 67,11 | 5.213.400 | 67,14 | 66,55 | 66,60 | 00:00:00 | | 2005-07-29 | 66,96 | 5.627.600 | 68,26 | 66,96 | 67,13 | 00:00:00 | | 2005-08-01 | 66,42 | 5.392.300 | 67,40 | 66,35 | 67,15 | 00:00:00 | | 2005-08-02 | 66,95 | 3.675.300 | 67,20 | 66,39 | 66,42 | 00:00:00 | | 2005-08-03 | 67,50 | 4.983.600 | 67,53 | 66,40 | 66,60 | 00:00:00 | | 2005-08-04 | 67,55 | 4.349.500 | 67,93 | 67,13 | 67,30 | 00:00:00 | | 2005-08-05 | 66,33 | 4.447.400 | 67,53 | 66,23 | 67,01 | 00:00:00 | | 2005-08-08 | 66,15 | 4.037.600 | 66,74 | 66,15 | 66,40 | 00:00:00 | | 2005-08-09 | 66,40 | 4.344.600 | 66,70 | 66,04 | 66,48 | 00:00:00 | | 2005-08-10 | 66,93 | 4.714.300 | 67,38 | 66,55 | 66,55 | 00:00:00 | | 2005-08-11 | 67,46 | 3.636.400 | 67,49 | 66,72 | 66,93 | 00:00:00 | | 2005-08-12 | 66,84 | 2.859.200 | 67,35 | 66,54 | 67,13 | 00:00:00 | | 2005-08-15 | 67,02 | 2.376.300 | 67,15 | 66,58 | 66,67 | 00:00:00 | | 2005-08-16 | 67,37 | 8.251.000 | 67,59 | 66,95 | 67,20 | 00:00:00 | | 2005-08-17 | 67,86 | 5.858.600 | 68,00 | 67,09 | 67,38 | 00:00:00 | | 2005-08-18 | 70,39 | 28.117.600 | 71,14 | 67,47 | 67,86 | 00:00:00 | | 2005-08-19 | 69,97 | 11.826.300 | 70,40 | 69,59 | 70,39 | 00:00:00 | | 2005-08-22 | 69,68 | 7.303.100 | 70,13 | 69,51 | 69,98 | 00:00:00 | | 2005-08-23 | 69,70 | 5.334.600 | 70,03 | 69,65 | 69,75 | 00:00:00 | | 2005-08-24 | 69,61 | 8.137.800 | 70,22 | 69,55 | 69,78 | 00:00:00 | | 2005-08-25 | 69,91 | 7.471.300 | 70,30 | 69,08 | 69,49 | 00:00:00 | | 2005-08-26 | 69,48 | 6.150.500 | 70,08 | 69,36 | 69,68 | 00:00:00 | | 2005-08-29 | 69,57 | 3.824.900 | 69,86 | 69,04 | 69,08 | 00:00:00 | | 2005-08-30 | 69,90 | 7.446.300 | 69,96 | 69,11 | 69,64 | 00:00:00 | | 2005-08-31 | 70,70 | 8.329.300 | 70,83 | 69,58 | 69,95 | 00:00:00 | | 2005-09-01 | 70,05 | 6.830.800 | 70,91 | 69,99 | 70,71 | 00:00:00 | | 2005-09-02 | 70,06 | 4.778.500 | 70,55 | 69,80 | 70,38 | 00:00:00 | | 2005-09-06 | 70,69 | 5.644.500 | 70,88 | 70,10 | 70,25 | 00:00:00 | | 2005-09-07 | 71,06 | 7.350.100 | 71,24 | 70,21 | 70,74 | 00:00:00 | | 2005-09-08 | 72,54 | 11.113.900 | 72,75 | 71,56 | 71,80 | 00:00:00 | | 2005-09-09 | 72,66 | 14.806.900 | 73,36 | 72,55 | 72,84 | 00:00:00 | | 2005-09-12 | 72,63 | 8.809.100 | 73,20 | 72,17 | 72,73 | 00:00:00 | | 2005-09-13 | 71,02 | 11.008.600 | 72,29 | 70,83 | 72,27 | 00:00:00 | | 2005-09-14 | 71,63 | 12.984.300 | 72,50 | 71,08 | 71,10 | 00:00:00 | | 2005-09-15 | 72,25 | 11.250.200 | 72,97 | 71,96 | 72,75 | 00:00:00 | | 2005-09-16 | 73,14 | 11.707.900 | 73,14 | 72,50 | 72,69 | 00:00:00 | | 2005-09-19 | 72,98 | 8.216.800 | 73,72 | 72,80 | 73,01 | 00:00:00 | | 2005-09-20 | 72,86 | 7.401.100 | 73,49 | 72,25 | 73,35 | 00:00:00 | | 2005-09-21 | 71,63 | 6.204.900 | 72,80 | 71,55 | 72,40 | 00:00:00 | | 2005-09-22 | 71,91 | 4.672.700 | 72,06 | 70,82 | 71,50 | 00:00:00 | | 2005-09-23 | 71,91 | 5.251.700 | 72,46 | 71,41 | 71,94 | 00:00:00 | | 2005-09-26 | 72,52 | 7.298.400 | 72,77 | 71,98 | 72,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
