|
 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 | | 2005-09-26 | 72,52 | 7.298.400 | 72,77 | 71,98 | 72,10 | 00:00:00 | | 2005-09-27 | 73,49 | 6.996.100 | 73,75 | 72,50 | 72,51 | 00:00:00 | | 2005-09-28 | 73,47 | 7.881.600 | 74,04 | 72,94 | 73,70 | 00:00:00 | | 2005-09-29 | 73,65 | 6.788.700 | 73,95 | 72,60 | 73,65 | 00:00:00 | | 2005-09-30 | 73,71 | 7.949.300 | 73,81 | 72,80 | 72,85 | 00:00:00 | | 2005-10-03 | 74,16 | 7.625.200 | 74,60 | 73,72 | 73,72 | 00:00:00 | | 2005-10-04 | 74,16 | 7.834.800 | 74,50 | 74,04 | 74,50 | 00:00:00 | | 2005-10-05 | 74,08 | 8.674.600 | 74,41 | 74,00 | 74,02 | 00:00:00 | | 2005-10-06 | 72,75 | 9.946.400 | 74,21 | 72,10 | 74,10 | 00:00:00 | | 2005-10-07 | 72,46 | 9.922.100 | 72,85 | 71,36 | 72,75 | 00:00:00 | | 2005-10-10 | 71,52 | 8.865.600 | 72,70 | 70,75 | 72,65 | 00:00:00 | | 2005-10-11 | 72,06 | 7.982.700 | 72,74 | 71,85 | 71,95 | 00:00:00 | | 2005-10-12 | 70,92 | 8.387.300 | 72,88 | 70,83 | 72,80 | 00:00:00 | | 2005-10-13 | 69,60 | 10.357.400 | 70,56 | 68,60 | 70,51 | 00:00:00 | | 2005-10-14 | 70,66 | 7.188.400 | 70,80 | 69,49 | 69,85 | 00:00:00 | | 2005-10-17 | 74,96 | 25.949.600 | 75,60 | 69,81 | 70,05 | 00:00:00 | | 2005-10-18 | 72,48 | 12.033.500 | 74,40 | 72,48 | 74,00 | 00:00:00 | | 2005-10-19 | 73,85 | 9.842.900 | 73,85 | 72,47 | 73,00 | 00:00:00 | | 2005-10-20 | 72,70 | 7.619.000 | 74,21 | 72,62 | 73,85 | 00:00:00 | | 2005-10-21 | 72,97 | 7.474.400 | 73,49 | 71,84 | 73,10 | 00:00:00 | | 2005-10-24 | 74,06 | 6.349.400 | 74,11 | 73,23 | 73,45 | 00:00:00 | | 2005-10-25 | 74,40 | 7.745.600 | 74,40 | 73,10 | 73,70 | 00:00:00 | | 2005-10-26 | 74,72 | 7.644.400 | 75,09 | 74,16 | 74,40 | 00:00:00 | | 2005-10-27 | 73,40 | 6.088.800 | 74,63 | 73,40 | 74,22 | 00:00:00 | | 2005-10-28 | 75,11 | 6.884.300 | 75,11 | 73,58 | 73,60 | 00:00:00 | | 2005-10-31 | 75,05 | 8.528.700 | 75,58 | 74,94 | 75,38 | 00:00:00 | | 2005-11-01 | 74,21 | 7.921.200 | 75,20 | 74,19 | 75,20 | 00:00:00 | | 2005-11-02 | 74,65 | 6.001.000 | 74,83 | 74,10 | 74,44 | 00:00:00 | | 2005-11-03 | 74,29 | 5.729.300 | 74,96 | 74,10 | 74,88 | 00:00:00 | | 2005-11-04 | 74,03 | 5.116.100 | 74,47 | 73,58 | 74,24 | 00:00:00 | | 2005-11-07 | 74,19 | 5.980.700 | 74,94 | 74,02 | 74,30 | 00:00:00 | | 2005-11-08 | 74,52 | 7.692.900 | 74,71 | 73,80 | 73,80 | 00:00:00 | | 2005-11-09 | 73,80 | 8.999.300 | 75,05 | 73,37 | 74,60 | 00:00:00 | | 2005-11-10 | 74,51 | 5.222.600 | 74,71 | 73,84 | 74,60 | 00:00:00 | | 2005-11-11 | 74,85 | 3.224.300 | 74,85 | 74,27 | 74,68 | 00:00:00 | | 2005-11-14 | 74,60 | 3.514.700 | 74,83 | 74,39 | 74,67 | 00:00:00 | | 2005-11-15 | 74,39 | 4.182.000 | 74,60 | 74,10 | 74,40 | 00:00:00 | | 2005-11-16 | 73,89 | 6.334.900 | 74,17 | 73,24 | 74,15 | 00:00:00 | | 2005-11-17 | 71,80 | 15.594.400 | 73,04 | 71,68 | 72,77 | 00:00:00 | | 2005-11-18 | 71,25 | 14.039.600 | 72,24 | 70,20 | 72,24 | 00:00:00 | | 2005-11-21 | 71,61 | 9.358.300 | 72,13 | 71,20 | 71,21 | 00:00:00 | | 2005-11-22 | 73,12 | 8.786.300 | 73,31 | 71,13 | 71,62 | 00:00:00 | | 2005-11-23 | 73,41 | 6.192.100 | 73,92 | 73,20 | 73,90 | 00:00:00 | | 2005-11-25 | 73,47 | 4.467.100 | 74,05 | 73,18 | 73,90 | 00:00:00 | | 2005-11-28 | 72,89 | 6.513.800 | 73,66 | 72,58 | 73,46 | 00:00:00 | | 2005-11-29 | 72,96 | 5.984.900 | 73,48 | 72,60 | 73,40 | 00:00:00 | | 2005-11-30 | 72,79 | 6.664.400 | 73,49 | 72,79 | 73,29 | 00:00:00 | | 2005-12-01 | 73,00 | 8.079.900 | 73,45 | 73,00 | 73,16 | 00:00:00 | | 2005-12-02 | 73,32 | 4.193.400 | 73,54 | 72,82 | 73,00 | 00:00:00 | | 2005-12-05 | 72,75 | 4.292.700 | 73,51 | 72,61 | 73,50 | 00:00:00 | | 2005-12-06 | 72,43 | 6.950.000 | 73,10 | 72,33 | 72,90 | 00:00:00 | | 2005-12-07 | 72,00 | 8.555.100 | 72,37 | 71,73 | 72,20 | 00:00:00 | | 2005-12-08 | 71,88 | 5.221.500 | 72,80 | 71,73 | 72,00 | 00:00:00 | | 2005-12-09 | 72,21 | 4.451.600 | 72,45 | 71,46 | 71,89 | 00:00:00 | | 2005-12-12 | 72,51 | 4.488.900 | 72,93 | 72,03 | 72,22 | 00:00:00 | | 2005-12-13 | 74,03 | 18.097.300 | 74,44 | 73,01 | 74,31 | 00:00:00 | | 2005-12-14 | 73,73 | 18.592.900 | 74,70 | 73,73 | 74,60 | 00:00:00 | | 2005-12-15 | 76,62 | 42.490.100 | 78,68 | 73,75 | 74,15 | 00:00:00 | | 2005-12-16 | 77,32 | 19.877.100 | 77,59 | 76,60 | 76,99 | 00:00:00 | | 2005-12-19 | 76,58 | 11.400.300 | 77,48 | 76,52 | 76,55 | 00:00:00 | | 2005-12-20 | 76,06 | 12.898.700 | 77,10 | 75,63 | 76,95 | 00:00:00 | | 2005-12-21 | 76,31 | 11.707.200 | 76,63 | 75,83 | 76,43 | 00:00:00 | | 2005-12-22 | 76,84 | 9.928.300 | 76,95 | 76,30 | 76,62 | 00:00:00 | | 2005-12-23 | 76,06 | 8.212.300 | 76,30 | 75,67 | 76,20 | 00:00:00 | | 2005-12-27 | 75,15 | 5.989.600 | 76,39 | 75,03 | 75,90 | 00:00:00 | | 2005-12-28 | 75,15 | 4.947.400 | 75,46 | 75,09 | 75,18 | 00:00:00 | | 2005-12-29 | 75,10 | 5.935.900 | 76,00 | 75,01 | 75,35 | 00:00:00 | | 2005-12-30 | 74,72 | 4.686.300 | 75,37 | 74,72 | 75,08 | 00:00:00 | | 2006-01-03 | 74,98 | 8.818.500 | 75,43 | 74,30 | 75,15 | 00:00:00 | | 2006-01-04 | 75,52 | 6.594.100 | 75,77 | 75,10 | 75,25 | 00:00:00 | | 2006-01-05 | 75,33 | 6.790.600 | 76,17 | 75,26 | 75,83 | 00:00:00 | | 2006-01-06 | 75,95 | 5.629.500 | 76,10 | 75,34 | 76,09 | 00:00:00 | | 2006-01-09 | 76,18 | 7.382.700 | 76,43 | 75,88 | 76,00 | 00:00:00 | | 2006-01-10 | 76,08 | 5.803.700 | 76,38 | 75,64 | 76,30 | 00:00:00 | | 2006-01-11 | 76,47 | 5.714.900 | 76,78 | 75,92 | 76,30 | 00:00:00 | | 2006-01-12 | 76,35 | 7.424.700 | 77,37 | 76,11 | 76,65 | 00:00:00 | | 2006-01-13 | 76,44 | 4.659.100 | 77,05 | 76,17 | 76,80 | 00:00:00 | | 2006-01-17 | 75,80 | 4.320.900 | 76,27 | 75,60 | 76,10 | 00:00:00 | | 2006-01-18 | 75,87 | 5.155.100 | 76,24 | 75,50 | 75,81 | 00:00:00 | | 2006-01-19 | 75,56 | 7.529.000 | 76,12 | 75,25 | 75,96 | 00:00:00 | | 2006-01-20 | 74,84 | 11.844.100 | 75,56 | 74,84 | 75,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
