|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 74,84 | 11.844.100 | 75,56 | 74,84 | 75,56 | 00:00:00 | | 2006-01-23 | 74,72 | 6.255.900 | 75,18 | 74,44 | 74,85 | 00:00:00 | | 2006-01-24 | 74,21 | 5.267.000 | 74,77 | 73,88 | 74,75 | 00:00:00 | | 2006-01-25 | 73,85 | 8.516.800 | 74,64 | 73,77 | 74,30 | 00:00:00 | | 2006-01-26 | 73,75 | 5.588.300 | 74,67 | 73,56 | 74,49 | 00:00:00 | | 2006-01-27 | 74,73 | 5.609.800 | 75,07 | 73,20 | 73,82 | 00:00:00 | | 2006-01-30 | 73,91 | 7.052.300 | 75,15 | 73,82 | 74,64 | 00:00:00 | | 2006-01-31 | 72,34 | 12.794.400 | 73,50 | 72,34 | 72,48 | 00:00:00 | | 2006-02-01 | 73,50 | 8.923.600 | 73,50 | 72,55 | 72,55 | 00:00:00 | | 2006-02-02 | 72,03 | 9.618.000 | 73,45 | 71,90 | 73,25 | 00:00:00 | | 2006-02-03 | 71,70 | 8.008.000 | 72,50 | 70,55 | 71,60 | 00:00:00 | | 2006-02-06 | 71,38 | 5.842.600 | 71,97 | 70,96 | 71,40 | 00:00:00 | | 2006-02-07 | 71,05 | 5.824.700 | 71,75 | 71,01 | 71,39 | 00:00:00 | | 2006-02-08 | 71,35 | 8.408.800 | 71,94 | 70,80 | 70,80 | 00:00:00 | | 2006-02-09 | 71,82 | 7.650.000 | 72,45 | 71,50 | 71,66 | 00:00:00 | | 2006-02-10 | 71,87 | 4.818.600 | 72,56 | 71,26 | 71,95 | 00:00:00 | | 2006-02-13 | 71,25 | 4.233.300 | 71,87 | 71,06 | 71,60 | 00:00:00 | | 2006-02-14 | 72,59 | 6.687.200 | 72,69 | 71,08 | 71,70 | 00:00:00 | | 2006-02-15 | 73,38 | 7.575.000 | 73,45 | 72,40 | 72,70 | 00:00:00 | | 2006-02-16 | 73,20 | 7.653.900 | 73,66 | 72,78 | 73,25 | 00:00:00 | | 2006-02-17 | 72,87 | 6.137.500 | 73,80 | 72,75 | 73,30 | 00:00:00 | | 2006-02-21 | 72,20 | 5.943.500 | 72,95 | 72,16 | 72,68 | 00:00:00 | | 2006-02-22 | 73,38 | 5.778.300 | 73,50 | 72,49 | 72,65 | 00:00:00 | | 2006-02-23 | 73,38 | 5.053.800 | 73,78 | 72,93 | 73,40 | 00:00:00 | | 2006-02-24 | 72,45 | 6.562.800 | 73,75 | 72,45 | 73,75 | 00:00:00 | | 2006-02-27 | 72,72 | 5.634.700 | 72,94 | 72,50 | 72,80 | 00:00:00 | | 2006-02-28 | 71,90 | 9.221.600 | 72,31 | 71,75 | 72,30 | 00:00:00 | | 2006-03-01 | 72,05 | 6.518.300 | 72,50 | 71,90 | 72,20 | 00:00:00 | | 2006-03-02 | 71,61 | 6.794.200 | 72,00 | 71,30 | 71,89 | 00:00:00 | | 2006-03-03 | 72,11 | 5.219.300 | 72,43 | 71,26 | 71,30 | 00:00:00 | | 2006-03-06 | 71,50 | 6.049.400 | 72,35 | 71,42 | 72,11 | 00:00:00 | | 2006-03-07 | 71,79 | 6.156.000 | 72,25 | 71,47 | 71,50 | 00:00:00 | | 2006-03-08 | 72,65 | 6.286.400 | 72,82 | 71,52 | 71,80 | 00:00:00 | | 2006-03-09 | 72,83 | 12.123.500 | 73,69 | 72,26 | 72,70 | 00:00:00 | | 2006-03-10 | 73,86 | 7.585.900 | 73,88 | 72,81 | 73,08 | 00:00:00 | | 2006-03-13 | 73,50 | 5.607.900 | 73,55 | 73,10 | 73,51 | 00:00:00 | | 2006-03-14 | 74,46 | 7.179.900 | 74,53 | 73,41 | 73,45 | 00:00:00 | | 2006-03-15 | 73,87 | 5.150.600 | 74,46 | 73,62 | 74,46 | 00:00:00 | | 2006-03-16 | 73,90 | 7.337.600 | 74,31 | 73,58 | 74,17 | 00:00:00 | | 2006-03-17 | 73,55 | 9.607.600 | 74,01 | 73,47 | 73,85 | 00:00:00 | | 2006-03-20 | 73,59 | 7.740.000 | 73,72 | 72,80 | 73,50 | 00:00:00 | | 2006-03-21 | 72,46 | 7.338.700 | 73,89 | 72,23 | 73,38 | 00:00:00 | | 2006-03-22 | 73,29 | 6.128.100 | 73,58 | 72,45 | 72,62 | 00:00:00 | | 2006-03-23 | 72,75 | 5.333.300 | 73,62 | 72,65 | 73,60 | 00:00:00 | | 2006-03-24 | 72,94 | 4.115.200 | 73,50 | 72,25 | 72,25 | 00:00:00 | | 2006-03-27 | 72,05 | 6.174.300 | 73,23 | 72,00 | 72,87 | 00:00:00 | | 2006-03-28 | 72,03 | 9.666.300 | 72,74 | 71,93 | 72,00 | 00:00:00 | | 2006-03-29 | 72,82 | 5.344.000 | 72,91 | 71,89 | 72,03 | 00:00:00 | | 2006-03-30 | 71,72 | 9.611.100 | 72,91 | 71,46 | 72,43 | 00:00:00 | | 2006-03-31 | 70,86 | 11.566.000 | 71,89 | 70,76 | 71,72 | 00:00:00 | | 2006-04-03 | 71,31 | 8.613.700 | 71,86 | 71,00 | 71,00 | 00:00:00 | | 2006-04-04 | 71,08 | 10.106.500 | 71,70 | 70,87 | 71,30 | 00:00:00 | | 2006-04-05 | 71,18 | 6.388.700 | 71,37 | 70,75 | 71,00 | 00:00:00 | | 2006-04-06 | 70,46 | 6.831.700 | 71,25 | 70,39 | 71,11 | 00:00:00 | | 2006-04-07 | 69,75 | 7.547.200 | 70,85 | 69,50 | 70,55 | 00:00:00 | | 2006-04-10 | 70,04 | 4.673.200 | 70,35 | 69,81 | 70,11 | 00:00:00 | | 2006-04-11 | 69,32 | 7.422.200 | 70,35 | 68,68 | 70,07 | 00:00:00 | | 2006-04-12 | 69,59 | 5.869.900 | 69,94 | 69,10 | 69,60 | 00:00:00 | | 2006-04-13 | 69,00 | 8.342.100 | 69,90 | 68,66 | 69,62 | 00:00:00 | | 2006-04-17 | 68,68 | 5.293.500 | 69,27 | 68,36 | 69,00 | 00:00:00 | | 2006-04-18 | 69,44 | 9.269.900 | 69,52 | 68,40 | 68,70 | 00:00:00 | | 2006-04-19 | 68,96 | 7.098.100 | 69,50 | 68,70 | 69,20 | 00:00:00 | | 2006-04-20 | 70,04 | 8.016.800 | 70,34 | 69,15 | 69,50 | 00:00:00 | | 2006-04-21 | 70,54 | 9.989.300 | 70,79 | 70,01 | 70,48 | 00:00:00 | | 2006-04-24 | 71,31 | 6.604.300 | 71,37 | 70,08 | 70,36 | 00:00:00 | | 2006-04-25 | 71,62 | 6.493.000 | 71,96 | 71,16 | 71,20 | 00:00:00 | | 2006-04-26 | 71,37 | 5.236.200 | 72,45 | 71,21 | 71,95 | 00:00:00 | | 2006-04-27 | 71,93 | 10.585.800 | 72,50 | 70,50 | 70,70 | 00:00:00 | | 2006-04-28 | 73,16 | 10.250.900 | 73,24 | 71,93 | 72,10 | 00:00:00 | | 2006-05-01 | 72,40 | 6.626.800 | 73,30 | 72,25 | 73,10 | 00:00:00 | | 2006-05-02 | 72,90 | 4.941.100 | 73,08 | 72,10 | 72,27 | 00:00:00 | | 2006-05-03 | 73,13 | 4.328.400 | 73,14 | 72,42 | 72,90 | 00:00:00 | | 2006-05-04 | 73,65 | 7.067.400 | 73,75 | 72,90 | 73,50 | 00:00:00 | | 2006-05-05 | 73,81 | 7.097.100 | 74,39 | 73,47 | 73,90 | 00:00:00 | | 2006-05-08 | 73,60 | 3.888.300 | 74,00 | 73,26 | 73,90 | 00:00:00 | | 2006-05-09 | 73,83 | 4.232.900 | 74,00 | 73,31 | 73,60 | 00:00:00 | | 2006-05-10 | 72,69 | 6.722.200 | 73,85 | 72,50 | 73,75 | 00:00:00 | | 2006-05-11 | 71,35 | 8.618.800 | 72,85 | 71,10 | 72,70 | 00:00:00 | | 2006-05-12 | 70,40 | 9.423.900 | 71,83 | 70,05 | 71,75 | 00:00:00 | | 2006-05-15 | 71,38 | 7.895.200 | 71,75 | 70,29 | 70,36 | 00:00:00 | | 2006-05-16 | 71,75 | 5.412.300 | 72,18 | 71,20 | 71,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
