|
 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 | | 2000-04-27 | 22,00 | 12.650.800 | 22,31 | 21,87 | 22,06 | 00:00:00 | | 2000-04-28 | 21,87 | 11.423.000 | 22,06 | 21,19 | 22,00 | 00:00:00 | | 2000-05-01 | 23,56 | 13.061.100 | 23,62 | 22,00 | 22,00 | 00:00:00 | | 2000-05-02 | 23,81 | 14.630.900 | 24,56 | 23,50 | 23,56 | 00:00:00 | | 2000-05-03 | 23,25 | 12.418.300 | 24,56 | 23,25 | 23,94 | 00:00:00 | | 2000-05-04 | 23,31 | 6.502.600 | 23,75 | 23,12 | 23,50 | 00:00:00 | | 2000-05-05 | 23,50 | 8.200.000 | 23,87 | 23,00 | 23,31 | 00:00:00 | | 2000-05-08 | 24,19 | 11.874.400 | 24,31 | 23,56 | 23,69 | 00:00:00 | | 2000-05-09 | 23,62 | 6.749.700 | 24,37 | 23,50 | 24,31 | 00:00:00 | | 2000-05-10 | 23,75 | 10.495.000 | 24,25 | 23,62 | 23,69 | 00:00:00 | | 2000-05-11 | 23,50 | 14.226.500 | 24,06 | 22,81 | 24,00 | 00:00:00 | | 2000-05-12 | 24,31 | 9.742.000 | 24,50 | 23,00 | 23,00 | 00:00:00 | | 2000-05-15 | 27,37 | 27.539.500 | 27,37 | 25,19 | 25,19 | 00:00:00 | | 2000-05-16 | 27,44 | 19.342.100 | 27,87 | 26,81 | 27,19 | 00:00:00 | | 2000-05-17 | 27,25 | 16.411.200 | 28,19 | 27,12 | 27,12 | 00:00:00 | | 2000-05-18 | 26,31 | 10.395.000 | 27,56 | 26,25 | 27,00 | 00:00:00 | | 2000-05-19 | 27,50 | 11.828.300 | 27,81 | 26,00 | 26,00 | 00:00:00 | | 2000-05-22 | 27,37 | 9.816.600 | 27,62 | 27,00 | 27,62 | 00:00:00 | | 2000-05-23 | 27,25 | 8.747.700 | 27,69 | 27,12 | 27,12 | 00:00:00 | | 2000-05-24 | 28,56 | 14.062.800 | 28,62 | 27,25 | 27,25 | 00:00:00 | | 2000-05-25 | 28,00 | 10.078.400 | 28,75 | 27,75 | 28,75 | 00:00:00 | | 2000-05-26 | 27,44 | 4.619.200 | 28,00 | 27,37 | 27,81 | 00:00:00 | | 2000-05-30 | 26,44 | 6.861.100 | 27,44 | 26,37 | 27,31 | 00:00:00 | | 2000-05-31 | 26,12 | 8.084.000 | 26,81 | 26,00 | 26,44 | 00:00:00 | | 2000-06-01 | 26,44 | 6.200.000 | 26,81 | 26,00 | 26,12 | 00:00:00 | | 2000-06-02 | 25,25 | 12.477.700 | 26,50 | 24,87 | 26,44 | 00:00:00 | | 2000-06-05 | 25,50 | 5.787.400 | 25,81 | 25,06 | 25,06 | 00:00:00 | | 2000-06-06 | 25,81 | 6.130.800 | 25,81 | 25,12 | 25,50 | 00:00:00 | | 2000-06-07 | 26,75 | 6.549.700 | 26,94 | 25,81 | 25,81 | 00:00:00 | | 2000-06-08 | 27,00 | 6.339.900 | 27,12 | 25,87 | 26,37 | 00:00:00 | | 2000-06-09 | 27,00 | 4.545.200 | 27,44 | 26,62 | 26,94 | 00:00:00 | | 2000-06-12 | 27,75 | 6.119.300 | 27,94 | 26,69 | 27,06 | 00:00:00 | | 2000-06-13 | 27,37 | 6.577.700 | 27,81 | 27,12 | 27,12 | 00:00:00 | | 2000-06-14 | 27,44 | 4.319.400 | 27,56 | 27,12 | 27,25 | 00:00:00 | | 2000-06-15 | 27,56 | 7.506.500 | 27,62 | 27,12 | 27,12 | 00:00:00 | | 2000-06-16 | 25,50 | 16.252.000 | 27,12 | 25,50 | 26,81 | 00:00:00 | | 2000-06-19 | 25,81 | 8.941.400 | 26,19 | 25,62 | 26,00 | 00:00:00 | | 2000-06-20 | 25,12 | 5.488.500 | 26,06 | 25,06 | 26,06 | 00:00:00 | | 2000-06-21 | 25,00 | 8.566.800 | 25,37 | 24,25 | 25,25 | 00:00:00 | | 2000-06-22 | 23,94 | 12.642.700 | 25,00 | 23,25 | 24,75 | 00:00:00 | | 2000-06-23 | 23,44 | 9.698.200 | 23,94 | 23,06 | 23,87 | 00:00:00 | | 2000-06-26 | 27,19 | 20.455.200 | 27,50 | 25,56 | 26,00 | 00:00:00 | | 2000-06-27 | 27,50 | 15.830.000 | 28,12 | 26,37 | 27,00 | 00:00:00 | | 2000-06-28 | 26,09 | 9.728.900 | 27,62 | 25,62 | 27,56 | 00:00:00 | | 2000-06-29 | 27,06 | 10.068.300 | 27,12 | 25,94 | 25,94 | 00:00:00 | | 2000-06-30 | 26,56 | 12.456.500 | 27,00 | 25,94 | 27,00 | 00:00:00 | | 2000-07-03 | 27,19 | 4.378.700 | 27,44 | 26,75 | 26,81 | 00:00:00 | | 2000-07-05 | 27,87 | 8.108.600 | 28,06 | 27,31 | 27,44 | 00:00:00 | | 2000-07-06 | 27,81 | 6.630.800 | 28,25 | 27,62 | 27,69 | 00:00:00 | | 2000-07-07 | 26,81 | 6.105.700 | 27,94 | 26,62 | 27,94 | 00:00:00 | | 2000-07-10 | 27,00 | 6.040.500 | 27,06 | 26,56 | 27,00 | 00:00:00 | | 2000-07-11 | 25,94 | 7.147.500 | 27,00 | 25,75 | 27,00 | 00:00:00 | | 2000-07-12 | 25,25 | 8.862.900 | 26,44 | 24,94 | 25,94 | 00:00:00 | | 2000-07-13 | 24,87 | 7.947.700 | 25,31 | 24,62 | 25,19 | 00:00:00 | | 2000-07-14 | 24,50 | 18.210.000 | 25,87 | 23,00 | 24,25 | 00:00:00 | | 2000-07-17 | 23,62 | 14.723.500 | 24,56 | 23,25 | 24,44 | 00:00:00 | | 2000-07-18 | 24,06 | 9.314.100 | 24,62 | 23,50 | 23,56 | 00:00:00 | | 2000-07-19 | 25,00 | 9.603.100 | 25,81 | 24,50 | 25,25 | 00:00:00 | | 2000-07-20 | 25,50 | 5.972.100 | 25,62 | 24,94 | 25,25 | 00:00:00 | | 2000-07-21 | 25,25 | 5.775.900 | 25,50 | 25,09 | 25,25 | 00:00:00 | | 2000-07-24 | 24,81 | 3.983.900 | 25,37 | 24,75 | 25,37 | 00:00:00 | | 2000-07-25 | 26,00 | 5.579.700 | 26,06 | 24,94 | 25,00 | 00:00:00 | | 2000-07-26 | 25,19 | 7.519.400 | 26,12 | 25,12 | 25,12 | 00:00:00 | | 2000-07-27 | 25,62 | 3.889.800 | 25,75 | 25,31 | 25,31 | 00:00:00 | | 2000-07-28 | 25,69 | 5.633.800 | 25,69 | 25,19 | 25,44 | 00:00:00 | | 2000-07-31 | 25,25 | 5.978.900 | 25,94 | 25,19 | 25,56 | 00:00:00 | | 2000-08-01 | 25,75 | 4.545.800 | 25,75 | 25,25 | 25,25 | 00:00:00 | | 2000-08-02 | 25,94 | 5.780.600 | 26,06 | 25,44 | 25,56 | 00:00:00 | | 2000-08-03 | 26,44 | 6.812.400 | 26,50 | 25,56 | 25,69 | 00:00:00 | | 2000-08-04 | 26,62 | 5.021.800 | 26,81 | 25,75 | 26,31 | 00:00:00 | | 2000-08-07 | 28,00 | 9.336.200 | 28,12 | 26,50 | 26,62 | 00:00:00 | | 2000-08-08 | 28,50 | 9.165.400 | 28,62 | 27,62 | 27,69 | 00:00:00 | | 2000-08-09 | 27,87 | 5.414.900 | 28,37 | 27,87 | 28,25 | 00:00:00 | | 2000-08-10 | 28,50 | 9.140.100 | 29,19 | 27,81 | 28,00 | 00:00:00 | | 2000-08-11 | 31,25 | 25.322.200 | 31,87 | 30,00 | 30,00 | 00:00:00 | | 2000-08-14 | 31,87 | 13.479.000 | 32,25 | 30,87 | 31,25 | 00:00:00 | | 2000-08-15 | 32,44 | 10.397.400 | 32,88 | 31,12 | 31,50 | 00:00:00 | | 2000-08-16 | 34,00 | 9.824.800 | 34,00 | 32,25 | 32,25 | 00:00:00 | | 2000-08-17 | 33,88 | 12.042.500 | 34,00 | 32,81 | 33,00 | 00:00:00 | | 2000-08-18 | 32,00 | 8.542.300 | 33,50 | 32,00 | 33,13 | 00:00:00 | | 2000-08-21 | 32,19 | 6.954.800 | 32,25 | 31,50 | 31,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
