|
 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 2024-06-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-28 | 16,08 | 10.449.500 | 16,08 | 15,63 | 15,84 | 00:00:00 | | 2008-12-01 | 15,26 | 18.922.800 | 16,03 | 15,22 | 16,00 | 00:00:00 | | 2008-12-02 | 15,09 | 25.643.400 | 15,55 | 14,80 | 15,51 | 00:00:00 | | 2008-12-03 | 15,50 | 24.357.100 | 15,59 | 14,86 | 14,93 | 00:00:00 | | 2008-12-04 | 15,03 | 23.232.600 | 15,50 | 14,90 | 15,37 | 00:00:00 | | 2008-12-05 | 15,00 | 33.939.600 | 15,12 | 14,62 | 14,88 | 00:00:00 | | 2008-12-08 | 15,00 | 28.291.900 | 15,48 | 14,76 | 15,34 | 00:00:00 | | 2008-12-09 | 14,93 | 24.270.200 | 15,18 | 14,79 | 14,99 | 00:00:00 | | 2008-12-10 | 15,06 | 18.430.300 | 15,13 | 14,93 | 15,03 | 00:00:00 | | 2008-12-11 | 15,02 | 24.396.200 | 15,25 | 14,96 | 15,23 | 00:00:00 | | 2008-12-12 | 15,34 | 24.099.900 | 15,41 | 14,75 | 14,89 | 00:00:00 | | 2008-12-15 | 15,21 | 25.594.200 | 15,88 | 14,96 | 15,71 | 00:00:00 | | 2008-12-16 | 14,54 | 50.835.700 | 15,36 | 14,42 | 15,29 | 00:00:00 | | 2008-12-17 | 14,67 | 32.966.000 | 15,00 | 14,46 | 14,71 | 00:00:00 | | 2008-12-18 | 15,18 | 33.692.500 | 15,24 | 14,85 | 14,88 | 00:00:00 | | 2008-12-19 | 15,28 | 33.295.900 | 15,75 | 15,20 | 15,49 | 00:00:00 | | 2008-12-22 | 14,73 | 23.488.700 | 15,22 | 14,49 | 15,19 | 00:00:00 | | 2008-12-23 | 14,72 | 15.469.400 | 14,92 | 14,63 | 14,76 | 00:00:00 | | 2008-12-24 | 14,90 | 6.131.500 | 14,99 | 14,70 | 14,82 | 00:00:00 | | 2008-12-26 | 15,06 | 8.336.100 | 15,10 | 14,94 | 15,00 | 00:00:00 | | 2008-12-29 | 15,19 | 15.939.200 | 15,19 | 14,91 | 15,07 | 00:00:00 | | 2008-12-30 | 15,33 | 15.208.800 | 15,34 | 15,09 | 15,21 | 00:00:00 | | 2008-12-31 | 15,06 | 18.256.100 | 15,41 | 15,03 | 15,37 | 00:00:00 | | 2009-01-02 | 15,20 | 18.379.100 | 15,25 | 14,96 | 15,18 | 00:00:00 | | 2009-01-05 | 15,38 | 24.224.200 | 15,44 | 15,10 | 15,15 | 00:00:00 | | 2009-01-06 | 15,15 | 24.478.500 | 15,60 | 15,04 | 15,47 | 00:00:00 | | 2009-01-07 | 15,09 | 17.684.600 | 15,21 | 15,01 | 15,07 | 00:00:00 | | 2009-01-08 | 15,10 | 19.361.900 | 15,20 | 15,00 | 15,13 | 00:00:00 | | 2009-01-09 | 15,48 | 22.106.300 | 15,60 | 15,13 | 15,23 | 00:00:00 | | 2009-01-12 | 15,79 | 33.828.200 | 16,25 | 15,20 | 15,59 | 00:00:00 | | 2009-01-13 | 16,22 | 35.456.900 | 16,27 | 15,77 | 16,02 | 00:00:00 | | 2009-01-14 | 16,18 | 29.341.600 | 16,22 | 15,82 | 16,05 | 00:00:00 | | 2009-01-15 | 16,37 | 27.687.300 | 16,50 | 16,05 | 16,24 | 00:00:00 | | 2009-01-16 | 16,84 | 28.722.900 | 16,95 | 16,31 | 16,68 | 00:00:00 | | 2009-01-20 | 17,16 | 38.668.800 | 17,63 | 16,80 | 16,95 | 00:00:00 | | 2009-01-21 | 16,97 | 31.220.400 | 17,52 | 16,46 | 17,42 | 00:00:00 | | 2009-01-22 | 16,96 | 18.683.000 | 17,08 | 16,66 | 16,76 | 00:00:00 | | 2009-01-23 | 16,84 | 15.210.100 | 17,02 | 16,59 | 16,71 | 00:00:00 | | 2009-01-26 | 16,69 | 16.574.900 | 17,10 | 16,59 | 16,99 | 00:00:00 | | 2009-01-27 | 16,93 | 17.313.400 | 17,00 | 16,70 | 16,76 | 00:00:00 | | 2009-01-28 | 16,80 | 19.674.100 | 17,07 | 16,50 | 17,07 | 00:00:00 | | 2009-01-29 | 16,84 | 21.537.600 | 17,07 | 16,77 | 16,99 | 00:00:00 | | 2009-01-30 | 16,54 | 27.836.100 | 16,99 | 16,51 | 16,90 | 00:00:00 | | 2009-02-02 | 16,69 | 19.742.300 | 16,93 | 16,40 | 16,44 | 00:00:00 | | 2009-02-03 | 16,93 | 22.449.800 | 17,00 | 16,73 | 16,76 | 00:00:00 | | 2009-02-04 | 16,75 | 25.090.000 | 17,03 | 16,70 | 16,94 | 00:00:00 | | 2009-02-05 | 16,47 | 22.783.800 | 16,78 | 16,32 | 16,76 | 00:00:00 | | 2009-02-06 | 16,96 | 20.449.500 | 16,98 | 16,36 | 16,51 | 00:00:00 | | 2009-02-09 | 16,81 | 12.358.900 | 16,94 | 16,71 | 16,92 | 00:00:00 | | 2009-02-10 | 16,47 | 20.218.600 | 16,90 | 16,35 | 16,87 | 00:00:00 | | 2009-02-11 | 16,47 | 14.460.300 | 16,73 | 16,42 | 16,55 | 00:00:00 | | 2009-02-12 | 16,55 | 19.628.400 | 16,58 | 16,17 | 16,47 | 00:00:00 | | 2009-02-13 | 15,92 | 24.584.200 | 16,39 | 15,84 | 16,35 | 00:00:00 | | 2009-02-17 | 15,57 | 21.189.700 | 15,76 | 15,42 | 15,65 | 00:00:00 | | 2009-02-18 | 15,53 | 19.202.400 | 15,75 | 15,41 | 15,63 | 00:00:00 | | 2009-02-19 | 15,70 | 16.614.500 | 15,85 | 15,07 | 15,07 | 00:00:00 | | 2009-02-20 | 15,46 | 18.226.300 | 15,61 | 14,89 | 14,89 | 00:00:00 | | 2009-02-23 | 15,05 | 17.282.400 | 15,59 | 14,83 | 14,83 | 00:00:00 | | 2009-02-24 | 15,37 | 19.460.000 | 15,44 | 15,00 | 15,13 | 00:00:00 | | 2009-02-25 | 15,41 | 37.556.500 | 15,62 | 15,15 | 15,35 | 00:00:00 | | 2009-02-26 | 15,12 | 13.070.600 | 15,75 | 15,11 | 15,58 | 00:00:00 | | 2009-02-27 | 15,44 | 27.385.400 | 15,59 | 14,90 | 15,00 | 00:00:00 | | 2009-03-02 | 15,07 | 21.945.700 | 15,41 | 15,00 | 15,24 | 00:00:00 | | 2009-03-03 | 14,62 | 32.405.400 | 15,10 | 14,50 | 15,06 | 00:00:00 | | 2009-03-04 | 15,07 | 23.394.900 | 15,22 | 14,58 | 14,88 | 00:00:00 | | 2009-03-05 | 15,65 | 34.861.800 | 15,98 | 15,00 | 15,11 | 00:00:00 | | 2009-03-06 | 15,72 | 22.881.100 | 15,84 | 15,47 | 15,81 | 00:00:00 | | 2009-03-09 | 15,86 | 20.552.300 | 15,99 | 15,51 | 15,61 | 00:00:00 | | 2009-03-10 | 16,60 | 27.199.900 | 16,65 | 15,88 | 16,06 | 00:00:00 | | 2009-03-11 | 16,39 | 23.460.000 | 16,72 | 16,25 | 16,70 | 00:00:00 | | 2009-03-12 | 16,30 | 19.503.300 | 16,39 | 15,83 | 16,07 | 00:00:00 | | 2009-03-13 | 16,68 | 18.089.400 | 16,86 | 16,06 | 16,28 | 00:00:00 | | 2009-03-16 | 16,91 | 18.201.800 | 17,24 | 16,71 | 16,71 | 00:00:00 | | 2009-03-17 | 17,22 | 15.229.300 | 17,23 | 16,70 | 16,97 | 00:00:00 | | 2009-03-18 | 16,85 | 19.289.200 | 17,15 | 16,66 | 16,96 | 00:00:00 | | 2009-03-19 | 16,69 | 18.859.400 | 16,98 | 16,43 | 16,94 | 00:00:00 | | 2009-03-20 | 16,78 | 18.530.500 | 17,10 | 16,65 | 16,80 | 00:00:00 | | 2009-03-23 | 17,11 | 15.539.800 | 17,11 | 16,67 | 16,96 | 00:00:00 | | 2009-03-24 | 17,22 | 14.150.700 | 17,32 | 16,91 | 17,12 | 00:00:00 | | 2009-03-25 | 17,27 | 13.421.700 | 17,40 | 17,01 | 17,20 | 00:00:00 | | 2009-03-26 | 17,21 | 19.915.500 | 17,39 | 16,84 | 17,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
