Bolsa ES - Histórico de Cotizaciones de Altria Group [MO]

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 2024-05-19
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-05-29	32,13	8.412.000	32,21	31,90	32,19	00:00:00
2012-05-30	32,02	8.436.000	32,22	31,94	31,95	00:00:00
2012-05-31	32,19	15.082.700	32,46	32,01	32,08	00:00:00
2012-06-01	31,69	16.503.200	32,09	31,58	31,95	00:00:00
2012-06-04	31,93	10.837.500	31,96	31,60	31,62	00:00:00
2012-06-05	31,80	6.615.300	31,99	31,54	31,92	00:00:00
2012-06-06	32,58	10.075.700	32,58	31,94	32,00	00:00:00
2012-06-07	32,75	45.290.600	32,90	32,54	32,80	00:00:00
2012-06-08	32,91	40.374.800	33,01	32,65	32,73	00:00:00
2012-06-11	32,96	39.666.300	33,25	32,96	33,17	00:00:00
2012-06-12	33,43	11.547.300	33,47	32,91	33,08	00:00:00
2012-06-13	33,27	17.166.900	33,41	32,91	33,07	00:00:00
2012-06-14	33,68	10.125.100	33,86	33,21	33,27	00:00:00
2012-06-15	33,77	12.209.700	34,08	33,73	33,89	00:00:00
2012-06-18	33,85	7.061.200	34,00	33,64	33,74	00:00:00
2012-06-19	33,92	8.365.700	34,02	33,80	34,02	00:00:00
2012-06-20	33,91	9.194.900	34,05	33,71	33,85	00:00:00
2012-06-21	33,89	11.382.400	34,12	33,83	33,97	00:00:00
2012-06-22	33,87	9.359.300	34,04	33,81	34,04	00:00:00
2012-06-25	33,72	7.381.500	33,87	33,62	33,78	00:00:00
2012-06-26	33,67	7.639.400	33,87	33,52	33,79	00:00:00
2012-06-27	34,00	7.257.400	34,04	33,69	33,70	00:00:00
2012-06-28	34,03	8.815.000	34,13	33,61	33,85	00:00:00
2012-06-29	34,55	9.756.200	34,60	34,17	34,34	00:00:00
2012-07-02	34,96	8.386.400	34,96	34,50	34,57	00:00:00
2012-07-03	34,99	4.873.600	35,05	34,90	34,92	00:00:00
2012-07-05	34,89	7.493.600	35,10	34,74	34,95	00:00:00
2012-07-06	34,97	6.423.100	35,04	34,60	34,70	00:00:00
2012-07-09	35,16	6.991.800	35,21	34,94	34,97	00:00:00
2012-07-10	35,43	8.671.900	35,59	35,28	35,51	00:00:00
2012-07-11	35,32	8.435.300	35,71	35,26	35,51	00:00:00
2012-07-12	35,12	9.948.100	35,32	35,02	35,22	00:00:00
2012-07-13	35,62	6.673.100	35,63	35,16	35,23	00:00:00
2012-07-16	35,59	5.170.400	35,73	35,52	35,57	00:00:00
2012-07-17	35,81	7.687.800	35,85	35,60	35,60	00:00:00
2012-07-18	35,92	6.938.100	35,92	35,66	35,72	00:00:00
2012-07-19	35,94	9.648.400	35,99	35,62	35,84	00:00:00
2012-07-20	35,91	11.379.500	36,05	35,70	35,87	00:00:00
2012-07-23	35,47	8.778.300	35,89	35,39	35,68	00:00:00
2012-07-24	35,57	10.658.600	35,94	35,39	35,72	00:00:00
2012-07-25	35,40	8.399.600	35,78	35,36	35,66	00:00:00
2012-07-26	35,63	11.287.900	35,81	35,33	35,41	00:00:00
2012-07-27	35,90	19.520.000	36,09	35,73	35,78	00:00:00
2012-07-30	36,16	7.104.700	36,19	35,77	35,88	00:00:00
2012-07-31	35,97	6.851.200	36,25	35,96	36,19	00:00:00
2012-08-01	36,03	15.616.200	36,29	35,96	36,14	00:00:00
2012-08-02	35,56	8.460.600	36,00	35,40	35,88	00:00:00
2012-08-03	35,92	7.876.000	35,99	35,77	35,87	00:00:00
2012-08-06	35,79	5.706.500	36,08	35,79	35,92	00:00:00
2012-08-07	34,95	13.482.600	35,88	34,88	35,81	00:00:00
2012-08-08	35,01	8.498.200	35,10	34,61	34,81	00:00:00
2012-08-09	34,72	10.089.500	34,96	34,69	34,94	00:00:00
2012-08-10	34,96	8.752.000	35,05	34,67	34,68	00:00:00
2012-08-13	35,21	6.941.200	35,25	34,90	34,98	00:00:00
2012-08-14	35,44	5.464.900	35,47	35,22	35,27	00:00:00
2012-08-15	35,13	7.274.400	35,43	35,02	35,35	00:00:00
2012-08-16	35,40	6.582.200	35,40	35,00	35,08	00:00:00
2012-08-17	35,41	7.334.900	35,44	35,17	35,37	00:00:00
2012-08-20	35,18	10.881.900	35,44	35,13	35,39	00:00:00
2012-08-21	34,42	12.719.700	35,24	34,32	35,18	00:00:00
2012-08-22	33,92	15.412.300	34,40	33,81	34,19	00:00:00
2012-08-23	33,45	13.400.500	34,04	33,45	33,93	00:00:00
2012-08-24	34,08	14.176.900	34,14	33,02	33,38	00:00:00
2012-08-27	34,26	8.893.200	34,37	34,11	34,23	00:00:00
2012-08-28	34,51	7.799.200	34,65	34,21	34,32	00:00:00
2012-08-29	34,59	7.560.700	34,76	34,53	34,63	00:00:00
2012-08-30	34,44	29.284.600	34,62	34,34	34,53	00:00:00
2012-08-31	33,96	39.110.300	34,58	33,92	34,51	00:00:00
2012-09-04	34,40	34.717.700	34,48	34,01	34,02	00:00:00
2012-09-05	34,25	9.460.900	34,53	34,22	34,35	00:00:00
2012-09-06	34,59	9.295.900	34,65	34,32	34,41	00:00:00
2012-09-07	34,27	10.625.700	34,64	34,18	34,59	00:00:00
2012-09-10	34,45	9.983.400	34,54	34,24	34,25	00:00:00
2012-09-11	34,39	10.200.500	34,59	34,35	34,46	00:00:00
2012-09-12	33,30	12.511.800	34,13	33,28	34,13	00:00:00
2012-09-13	33,81	10.700.900	33,83	33,29	33,30	00:00:00
2012-09-14	32,94	21.398.900	33,88	32,72	33,88	00:00:00
2012-09-17	33,21	16.074.600	33,27	32,81	32,81	00:00:00
2012-09-18	33,29	7.578.300	33,42	33,11	33,20	00:00:00
2012-09-19	33,15	9.643.600	33,33	33,10	33,31	00:00:00
2012-09-20	33,61	9.116.400	33,66	33,11	33,15	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>