|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 40,81 | 14.097.800 | 40,94 | 39,19 | 39,38 | 00:00:00 | | 2000-12-14 | 41,50 | 10.924.100 | 41,75 | 40,06 | 40,13 | 00:00:00 | | 2000-12-15 | 40,06 | 16.575.600 | 41,81 | 40,06 | 40,81 | 00:00:00 | | 2000-12-18 | 41,31 | 8.321.800 | 41,75 | 40,00 | 40,00 | 00:00:00 | | 2000-12-19 | 43,06 | 10.814.500 | 43,31 | 41,69 | 41,75 | 00:00:00 | | 2000-12-20 | 44,13 | 11.389.700 | 44,50 | 42,88 | 43,38 | 00:00:00 | | 2000-12-21 | 44,13 | 9.501.400 | 44,50 | 42,69 | 43,94 | 00:00:00 | | 2000-12-22 | 43,50 | 5.328.700 | 43,63 | 42,50 | 43,44 | 00:00:00 | | 2000-12-26 | 44,56 | 4.280.800 | 44,69 | 43,44 | 43,44 | 00:00:00 | | 2000-12-27 | 45,25 | 5.562.400 | 45,50 | 44,19 | 44,19 | 00:00:00 | | 2000-12-28 | 44,63 | 3.904.800 | 45,25 | 44,50 | 45,13 | 00:00:00 | | 2000-12-29 | 44,00 | 6.047.500 | 45,19 | 44,00 | 44,50 | 00:00:00 | | 2001-01-02 | 46,19 | 10.720.600 | 46,50 | 43,94 | 44,00 | 00:00:00 | | 2001-01-03 | 42,25 | 19.989.000 | 45,94 | 42,00 | 45,88 | 00:00:00 | | 2001-01-04 | 40,50 | 22.367.600 | 42,00 | 38,75 | 41,75 | 00:00:00 | | 2001-01-05 | 40,13 | 11.509.400 | 41,75 | 40,06 | 40,75 | 00:00:00 | | 2001-01-08 | 42,06 | 11.307.000 | 42,63 | 40,50 | 40,63 | 00:00:00 | | 2001-01-09 | 43,38 | 12.072.400 | 43,88 | 41,75 | 41,88 | 00:00:00 | | 2001-01-10 | 44,13 | 12.244.400 | 44,63 | 42,94 | 43,19 | 00:00:00 | | 2001-01-11 | 41,63 | 11.954.600 | 44,13 | 41,06 | 44,13 | 00:00:00 | | 2001-01-12 | 42,25 | 7.749.900 | 42,38 | 41,31 | 41,50 | 00:00:00 | | 2001-01-16 | 42,56 | 9.390.400 | 43,31 | 41,44 | 42,13 | 00:00:00 | | 2001-01-17 | 42,81 | 7.336.300 | 42,94 | 41,94 | 42,00 | 00:00:00 | | 2001-01-18 | 43,13 | 6.338.700 | 43,13 | 42,38 | 42,69 | 00:00:00 | | 2001-01-19 | 43,44 | 7.323.500 | 43,81 | 42,88 | 43,00 | 00:00:00 | | 2001-01-22 | 44,31 | 6.951.200 | 44,38 | 42,88 | 43,00 | 00:00:00 | | 2001-01-23 | 43,94 | 5.886.500 | 44,50 | 43,88 | 44,19 | 00:00:00 | | 2001-01-24 | 44,50 | 5.664.800 | 44,94 | 43,88 | 43,94 | 00:00:00 | | 2001-01-25 | 44,81 | 7.810.500 | 45,25 | 43,88 | 44,13 | 00:00:00 | | 2001-01-26 | 43,81 | 5.613.500 | 44,50 | 43,63 | 44,25 | 00:00:00 | | 2001-01-29 | 44,41 | 5.693.500 | 44,87 | 43,41 | 43,50 | 00:00:00 | | 2001-01-30 | 44,91 | 6.902.400 | 45,00 | 44,20 | 44,50 | 00:00:00 | | 2001-01-31 | 44,00 | 11.535.500 | 45,75 | 43,00 | 45,00 | 00:00:00 | | 2001-02-01 | 45,79 | 8.228.900 | 45,99 | 44,37 | 44,45 | 00:00:00 | | 2001-02-02 | 45,41 | 6.087.900 | 46,00 | 45,41 | 45,85 | 00:00:00 | | 2001-02-05 | 46,47 | 7.736.400 | 47,00 | 45,06 | 45,21 | 00:00:00 | | 2001-02-06 | 46,16 | 5.638.300 | 46,50 | 45,85 | 46,45 | 00:00:00 | | 2001-02-07 | 46,00 | 10.167.700 | 47,18 | 46,00 | 46,13 | 00:00:00 | | 2001-02-08 | 46,94 | 6.198.900 | 47,15 | 45,80 | 46,00 | 00:00:00 | | 2001-02-09 | 48,00 | 10.558.700 | 48,43 | 47,10 | 47,10 | 00:00:00 | | 2001-02-12 | 47,95 | 8.326.900 | 48,41 | 47,35 | 48,00 | 00:00:00 | | 2001-02-13 | 47,60 | 5.302.000 | 47,72 | 47,01 | 47,70 | 00:00:00 | | 2001-02-14 | 46,03 | 11.532.300 | 47,94 | 46,00 | 47,60 | 00:00:00 | | 2001-02-15 | 45,99 | 6.850.800 | 46,35 | 45,55 | 45,76 | 00:00:00 | | 2001-02-16 | 46,53 | 8.109.300 | 47,26 | 45,80 | 45,80 | 00:00:00 | | 2001-02-20 | 47,93 | 7.990.000 | 48,54 | 46,52 | 46,53 | 00:00:00 | | 2001-02-21 | 48,06 | 6.998.200 | 48,90 | 47,86 | 48,00 | 00:00:00 | | 2001-02-22 | 48,01 | 8.727.100 | 49,00 | 47,50 | 48,10 | 00:00:00 | | 2001-02-23 | 47,02 | 8.297.900 | 48,50 | 46,75 | 48,00 | 00:00:00 | | 2001-02-26 | 46,50 | 7.895.800 | 47,75 | 45,85 | 46,61 | 00:00:00 | | 2001-02-27 | 48,26 | 8.220.000 | 48,57 | 46,80 | 46,80 | 00:00:00 | | 2001-02-28 | 48,18 | 8.186.300 | 49,00 | 47,44 | 48,38 | 00:00:00 | | 2001-03-01 | 48,55 | 9.434.700 | 49,50 | 48,55 | 48,80 | 00:00:00 | | 2001-03-02 | 49,70 | 9.034.800 | 49,80 | 48,75 | 48,75 | 00:00:00 | | 2001-03-05 | 49,33 | 5.553.700 | 49,98 | 49,26 | 49,40 | 00:00:00 | | 2001-03-06 | 48,83 | 5.419.200 | 49,09 | 48,54 | 49,08 | 00:00:00 | | 2001-03-07 | 50,04 | 9.157.400 | 50,35 | 48,53 | 48,55 | 00:00:00 | | 2001-03-08 | 50,85 | 7.776.000 | 51,00 | 49,70 | 50,00 | 00:00:00 | | 2001-03-09 | 51,75 | 8.714.500 | 52,04 | 51,00 | 51,40 | 00:00:00 | | 2001-03-12 | 49,60 | 8.584.100 | 51,61 | 49,60 | 51,30 | 00:00:00 | | 2001-03-13 | 49,50 | 9.304.400 | 49,62 | 47,85 | 48,80 | 00:00:00 | | 2001-03-14 | 48,04 | 7.595.700 | 49,00 | 47,84 | 48,10 | 00:00:00 | | 2001-03-15 | 47,26 | 7.212.300 | 47,91 | 46,88 | 47,90 | 00:00:00 | | 2001-03-16 | 48,15 | 10.352.700 | 48,28 | 47,14 | 47,15 | 00:00:00 | | 2001-03-19 | 47,15 | 6.587.000 | 48,47 | 47,15 | 48,05 | 00:00:00 | | 2001-03-20 | 44,91 | 14.757.100 | 47,01 | 44,23 | 47,00 | 00:00:00 | | 2001-03-21 | 44,30 | 11.588.000 | 44,50 | 43,51 | 44,30 | 00:00:00 | | 2001-03-22 | 42,90 | 15.703.400 | 43,91 | 41,47 | 43,85 | 00:00:00 | | 2001-03-23 | 43,40 | 13.426.200 | 43,90 | 42,42 | 43,05 | 00:00:00 | | 2001-03-26 | 45,25 | 9.261.800 | 45,95 | 43,50 | 43,95 | 00:00:00 | | 2001-03-27 | 47,23 | 10.965.100 | 47,40 | 44,50 | 45,15 | 00:00:00 | | 2001-03-28 | 46,41 | 9.095.600 | 47,07 | 45,26 | 46,99 | 00:00:00 | | 2001-03-29 | 46,83 | 7.008.200 | 47,90 | 45,61 | 46,00 | 00:00:00 | | 2001-03-30 | 47,45 | 6.706.200 | 48,24 | 47,13 | 47,34 | 00:00:00 | | 2001-04-02 | 46,19 | 6.257.500 | 48,23 | 46,08 | 47,70 | 00:00:00 | | 2001-04-03 | 44,51 | 8.326.000 | 46,12 | 44,00 | 46,11 | 00:00:00 | | 2001-04-04 | 45,62 | 7.537.900 | 45,75 | 44,02 | 44,60 | 00:00:00 | | 2001-04-05 | 46,23 | 10.428.000 | 46,61 | 45,92 | 46,00 | 00:00:00 | | 2001-04-06 | 46,75 | 8.484.200 | 47,47 | 45,45 | 45,50 | 00:00:00 | | 2001-04-09 | 47,00 | 5.969.600 | 47,18 | 46,67 | 46,70 | 00:00:00 | | 2001-04-10 | 47,57 | 6.899.900 | 47,84 | 47,04 | 47,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
