|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-09-09 | 34,59 | 22.729.400 | 34,59 | 34,35 | 34,45 | 00:00:00 | | 2013-09-19 | 35,80 | 5.296.700 | 36,00 | 35,71 | 35,82 | 00:00:00 | | 2013-09-20 | 35,55 | 7.789.400 | 35,91 | 35,50 | 35,85 | 00:00:00 | | 2013-09-23 | 35,25 | 6.586.400 | 35,44 | 35,20 | 35,39 | 00:00:00 | | 2013-09-24 | 35,08 | 6.231.000 | 35,25 | 34,98 | 35,23 | 00:00:00 | | 2013-09-25 | 34,79 | 10.012.400 | 35,17 | 34,71 | 35,10 | 00:00:00 | | 2013-09-30 | 34,35 | 7.525.300 | 34,54 | 34,27 | 34,50 | 00:00:00 | | 2013-10-01 | 34,71 | 6.976.500 | 34,76 | 34,23 | 34,27 | 00:00:00 | | 2013-10-02 | 34,75 | 5.794.600 | 34,76 | 34,40 | 34,59 | 00:00:00 | | 2013-10-03 | 34,70 | 5.798.500 | 34,88 | 34,50 | 34,64 | 00:00:00 | | 2013-10-04 | 34,65 | 4.019.300 | 34,86 | 34,52 | 34,70 | 00:00:00 | | 2013-10-07 | 34,75 | 6.399.200 | 34,99 | 34,43 | 34,47 | 00:00:00 | | 2013-10-10 | 35,48 | 8.819.200 | 35,48 | 34,94 | 35,06 | 00:00:00 | | 2013-10-11 | 35,54 | 6.202.400 | 35,65 | 35,35 | 35,53 | 00:00:00 | | 2013-10-17 | 35,62 | 8.068.000 | 35,95 | 35,58 | 35,73 | 00:00:00 | | 2013-10-18 | 35,86 | 7.009.900 | 35,99 | 35,62 | 35,89 | 00:00:00 | | 2013-10-21 | 36,02 | 5.390.300 | 36,02 | 35,77 | 35,95 | 00:00:00 | | 2013-11-06 | 37,82 | 4.522.900 | 37,89 | 37,55 | 37,68 | 00:00:00 | | 2013-11-07 | 37,50 | 6.410.000 | 37,87 | 37,25 | 37,83 | 00:00:00 | | 2013-11-08 | 37,55 | 13.586.400 | 37,55 | 37,02 | 37,40 | 00:00:00 | | 2013-11-11 | 37,45 | 4.232.400 | 37,60 | 37,33 | 37,50 | 00:00:00 | | 2013-11-12 | 37,31 | 7.475.700 | 37,48 | 37,06 | 37,44 | 00:00:00 | | 2013-11-15 | 38,00 | 5.334.200 | 38,00 | 37,64 | 37,64 | 00:00:00 | | 2013-11-19 | 37,83 | 5.664.600 | 37,92 | 37,68 | 37,90 | 00:00:00 | | 2013-11-20 | 37,61 | 6.026.500 | 38,00 | 37,45 | 37,85 | 00:00:00 | | 2013-11-26 | 37,00 | 7.358.600 | 37,25 | 36,95 | 37,24 | 00:00:00 | | 2013-11-27 | 37,15 | 4.064.400 | 37,24 | 36,91 | 37,08 | 00:00:00 | | 2013-11-29 | 36,98 | 4.002.100 | 37,16 | 36,92 | 37,12 | 00:00:00 | | 2013-12-03 | 37,17 | 7.807.400 | 37,31 | 36,86 | 36,86 | 00:00:00 | | 2013-12-04 | 37,23 | 7.975.500 | 37,33 | 36,92 | 37,00 | 00:00:00 | | 2013-12-10 | 37,32 | 7.740.200 | 37,63 | 37,10 | 37,58 | 00:00:00 | | 2013-12-11 | 37,67 | 9.762.900 | 37,75 | 37,30 | 37,36 | 00:00:00 | | 2013-12-18 | 38,16 | 12.910.600 | 38,17 | 37,19 | 37,56 | 00:00:00 | | 2013-12-19 | 38,22 | 8.964.200 | 38,25 | 37,90 | 38,05 | 00:00:00 | | 2013-12-20 | 38,57 | 16.832.500 | 38,58 | 38,16 | 38,33 | 00:00:00 | | 2013-12-23 | 38,14 | 13.509.700 | 38,30 | 37,85 | 38,21 | 00:00:00 | | 2013-12-24 | 38,08 | 10.126.100 | 38,44 | 38,05 | 38,21 | 00:00:00 | | 2013-12-27 | 38,31 | 4.269.500 | 38,46 | 38,21 | 38,36 | 00:00:00 | | 2013-12-30 | 38,36 | 7.086.900 | 38,44 | 38,14 | 38,36 | 00:00:00 | | 2013-12-31 | 38,39 | 10.342.600 | 38,54 | 38,20 | 38,32 | 00:00:00 | | 2014-01-02 | 37,90 | 6.324.600 | 38,38 | 37,78 | 38,27 | 00:00:00 | | 2014-01-16 | 37,30 | 6.286.200 | 37,33 | 36,82 | 36,84 | 00:00:00 | | 2014-01-17 | 37,03 | 8.391.300 | 37,33 | 36,91 | 37,29 | 00:00:00 | | 2014-01-21 | 37,37 | 10.031.900 | 37,37 | 37,00 | 37,19 | 00:00:00 | | 2014-01-24 | 37,30 | 13.593.800 | 37,48 | 37,03 | 37,15 | 00:00:00 | | 2014-01-31 | 35,22 | 15.457.100 | 35,53 | 34,33 | 35,00 | 00:00:00 | | 2014-02-03 | 34,11 | 16.108.500 | 35,18 | 34,08 | 35,17 | 00:00:00 | | 2014-02-04 | 34,43 | 9.864.000 | 34,58 | 34,15 | 34,30 | 00:00:00 | | 2014-02-05 | 34,00 | 15.802.600 | 34,33 | 33,80 | 34,15 | 00:00:00 | | 2014-02-10 | 35,19 | 7.507.800 | 35,50 | 35,05 | 35,41 | 00:00:00 | | 2014-02-13 | 35,28 | 8.231.700 | 35,28 | 34,74 | 34,75 | 00:00:00 | | 2014-02-14 | 35,57 | 6.584.300 | 35,62 | 35,05 | 35,18 | 00:00:00 | | 2014-02-27 | 35,87 | 5.595.500 | 35,94 | 35,48 | 35,49 | 00:00:00 | | 2014-02-28 | 36,26 | 8.773.100 | 36,41 | 35,97 | 35,97 | 00:00:00 | | 2014-03-04 | 37,07 | 11.932.400 | 37,33 | 36,82 | 36,87 | 00:00:00 | | 2014-03-05 | 36,95 | 7.815.700 | 37,30 | 36,85 | 37,05 | 00:00:00 | | 2014-03-13 | 35,97 | 7.917.100 | 36,38 | 35,91 | 36,28 | 00:00:00 | | 2014-03-14 | 36,34 | 7.843.300 | 36,56 | 35,86 | 35,86 | 00:00:00 | | 2014-03-17 | 36,38 | 5.416.000 | 36,60 | 36,25 | 36,45 | 00:00:00 | | 2014-03-20 | 36,35 | 6.574.800 | 36,38 | 35,84 | 35,94 | 00:00:00 | | 2014-03-21 | 36,45 | 11.001.500 | 36,91 | 36,40 | 36,54 | 00:00:00 | | 2014-03-24 | 36,69 | 7.088.700 | 36,73 | 36,44 | 36,55 | 00:00:00 | | 2014-04-01 | 37,39 | 5.613.100 | 37,59 | 37,13 | 37,45 | 00:00:00 | | 2014-04-02 | 37,58 | 7.720.400 | 37,64 | 37,28 | 37,42 | 00:00:00 | | 2014-04-07 | 37,65 | 8.815.700 | 37,97 | 37,57 | 37,57 | 00:00:00 | | 2014-04-08 | 37,89 | 8.755.600 | 38,12 | 37,55 | 37,60 | 00:00:00 | | 2014-04-09 | 38,14 | 7.739.300 | 38,18 | 37,82 | 37,87 | 00:00:00 | | 2014-04-10 | 37,82 | 12.591.800 | 38,56 | 37,77 | 38,27 | 00:00:00 | | 2014-04-21 | 38,42 | 4.581.700 | 38,46 | 37,88 | 38,36 | 00:00:00 | | 2014-04-22 | 38,64 | 8.907.300 | 38,66 | 38,27 | 38,38 | 00:00:00 | | 2014-04-23 | 38,31 | 9.972.300 | 38,59 | 38,15 | 38,54 | 00:00:00 | | 2014-04-29 | 40,12 | 8.536.300 | 40,24 | 39,88 | 40,02 | 00:00:00 | | 2014-04-30 | 40,11 | 10.221.100 | 40,16 | 39,60 | 39,65 | 00:00:00 | | 2014-05-06 | 39,76 | 4.302.500 | 39,92 | 39,73 | 39,85 | 00:00:00 | | 2014-05-07 | 40,06 | 7.257.300 | 40,18 | 39,87 | 39,94 | 00:00:00 | | 2014-05-12 | 40,37 | 5.028.600 | 40,57 | 40,23 | 40,43 | 00:00:00 | | 2014-05-20 | 40,03 | 5.959.500 | 40,28 | 39,96 | 40,18 | 00:00:00 | | 2014-05-21 | 40,64 | 7.952.700 | 40,77 | 40,01 | 40,10 | 00:00:00 | | 2014-05-27 | 40,77 | 4.068.500 | 40,85 | 40,63 | 40,75 | 00:00:00 | | 2014-05-28 | 40,77 | 3.865.800 | 40,89 | 40,66 | 40,80 | 00:00:00 | | 2014-05-29 | 41,31 | 5.591.100 | 41,37 | 40,77 | 40,84 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
