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 2024-05-02
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-09-20	33,61	9.116.400	33,66	33,11	33,15	00:00:00
2012-09-21	34,06	18.029.800	34,15	33,66	33,88	00:00:00
2012-09-24	34,21	9.459.200	34,32	34,00	34,03	00:00:00
2012-09-25	34,01	10.089.000	34,54	34,01	34,32	00:00:00
2012-09-26	34,17	8.041.900	34,28	34,01	34,04	00:00:00
2012-09-27	33,90	10.793.700	34,24	33,72	34,23	00:00:00
2012-09-28	33,39	20.100.600	33,87	33,23	33,80	00:00:00
2012-10-01	33,64	9.837.300	33,91	33,37	33,38	00:00:00
2012-10-02	33,73	8.232.700	33,97	33,51	33,78	00:00:00
2012-10-03	34,05	9.163.000	34,14	33,74	33,83	00:00:00
2012-10-04	34,00	11.831.500	34,25	33,93	34,07	00:00:00
2012-10-05	34,00	9.632.400	34,19	33,89	34,12	00:00:00
2012-10-08	33,98	5.366.200	34,02	33,82	33,96	00:00:00
2012-10-09	33,52	14.303.500	34,01	33,37	33,92	00:00:00
2012-10-10	33,34	9.448.900	33,75	33,28	33,62	00:00:00
2012-10-11	32,71	27.567.600	33,50	32,50	33,47	00:00:00
2012-10-12	33,12	12.592.500	33,22	32,72	32,73	00:00:00
2012-10-15	33,17	7.105.600	33,19	32,84	33,11	00:00:00
2012-10-16	33,26	6.753.700	33,35	33,04	33,27	00:00:00
2012-10-17	33,50	7.578.000	33,59	33,28	33,41	00:00:00
2012-10-18	33,09	7.456.900	33,41	33,05	33,33	00:00:00
2012-10-19	32,63	10.267.000	33,15	32,60	33,11	00:00:00
2012-10-22	32,92	7.498.900	32,95	32,57	32,65	00:00:00
2012-10-23	32,35	10.744.100	32,80	32,07	32,71	00:00:00
2012-10-24	32,13	11.844.200	32,45	31,83	32,34	00:00:00
2012-10-25	32,10	9.462.200	32,49	32,01	32,39	00:00:00
2012-10-26	31,76	11.329.900	32,16	31,58	32,16	00:00:00
2012-10-31	31,80	9.793.500	32,14	31,76	31,79	00:00:00
2012-11-01	31,97	7.846.100	32,20	31,85	31,85	00:00:00
2012-11-02	31,70	8.234.400	32,24	31,69	32,16	00:00:00
2012-11-05	31,88	8.290.700	31,94	31,51	31,70	00:00:00
2012-11-06	31,94	9.980.300	32,27	31,90	31,95	00:00:00
2012-11-07	31,40	12.907.700	31,92	31,34	31,82	00:00:00
2012-11-08	31,28	9.260.300	31,60	31,12	31,36	00:00:00
2012-11-09	31,48	13.024.700	31,65	30,82	31,14	00:00:00
2012-11-12	31,10	8.411.300	31,57	31,02	31,43	00:00:00
2012-11-13	31,18	8.661.900	31,57	31,01	31,01	00:00:00
2012-11-14	30,79	11.443.400	31,38	30,69	31,24	00:00:00
2012-11-15	30,49	15.418.000	30,59	30,01	30,31	00:00:00
2012-11-16	31,24	13.026.900	31,31	30,43	30,47	00:00:00
2012-11-19	32,56	17.136.500	32,57	31,55	31,58	00:00:00
2012-11-20	32,85	10.176.200	32,88	32,38	32,62	00:00:00
2012-11-21	32,86	7.119.800	32,92	32,71	32,91	00:00:00
2012-11-23	33,48	4.862.900	33,48	32,90	32,99	00:00:00
2012-11-26	33,21	6.806.500	33,36	33,11	33,26	00:00:00
2012-11-27	33,15	7.092.200	33,41	33,10	33,27	00:00:00
2012-11-28	33,41	8.028.400	33,44	32,98	33,04	00:00:00
2012-11-29	33,57	8.887.100	33,75	33,47	33,56	00:00:00
2012-11-30	33,81	18.757.700	33,93	33,49	33,68	00:00:00
2012-12-03	33,66	7.043.700	33,97	33,62	33,93	00:00:00
2012-12-04	33,49	8.491.900	33,72	33,24	33,58	00:00:00
2012-12-05	33,30	11.246.000	33,58	33,23	33,50	00:00:00
2012-12-06	33,18	9.304.000	33,48	33,10	33,33	00:00:00
2012-12-07	33,47	8.021.800	33,48	33,14	33,19	00:00:00
2012-12-10	33,42	9.390.100	33,59	33,35	33,48	00:00:00
2012-12-11	32,96	12.593.400	33,59	32,84	33,50	00:00:00
2012-12-12	33,25	12.580.400	33,47	32,88	33,09	00:00:00
2012-12-13	33,26	10.812.600	33,37	33,09	33,26	00:00:00
2012-12-14	33,16	6.854.600	33,29	33,03	33,21	00:00:00
2012-12-17	32,99	10.635.000	33,33	32,90	33,26	00:00:00
2012-12-18	32,59	22.935.400	33,00	32,25	32,97	00:00:00
2012-12-19	32,39	12.820.100	32,89	32,35	32,84	00:00:00
2012-12-20	32,66	9.468.800	32,67	32,31	32,38	00:00:00
2012-12-21	31,85	20.445.200	32,20	31,40	32,11	00:00:00
2012-12-24	31,66	4.567.200	31,85	31,50	31,81	00:00:00
2012-12-26	31,32	8.007.000	31,68	31,21	31,64	00:00:00
2012-12-27	31,40	9.481.400	31,49	31,05	31,31	00:00:00
2012-12-28	31,09	9.574.700	31,42	31,08	31,18	00:00:00
2012-12-31	31,44	9.623.600	31,44	30,94	31,02	00:00:00
2013-01-02	32,54	13.536.600	32,54	31,98	32,12	00:00:00
2013-01-03	32,56	11.243.400	32,70	32,41	32,59	00:00:00
2013-01-04	32,54	7.117.400	32,68	32,46	32,57	00:00:00
2013-01-07	32,46	7.399.000	32,78	32,39	32,49	00:00:00
2013-01-08	32,14	8.112.400	32,46	32,03	32,40	00:00:00
2013-01-09	31,90	10.680.600	32,26	31,85	32,24	00:00:00
2013-01-10	32,70	14.451.500	32,80	32,33	32,59	00:00:00
2013-01-11	32,93	7.403.500	33,03	32,70	32,75	00:00:00
2013-01-14	32,99	11.788.800	33,20	32,95	32,98	00:00:00
2013-01-15	32,78	7.462.300	32,99	32,78	32,86	00:00:00
2013-01-16	32,78	6.604.100	32,87	32,65	32,72	00:00:00
2013-01-17	32,99	7.268.500	33,10	32,74	32,93	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 > >>