|
 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 | | 2014-05-29 | 41,31 | 5.591.100 | 41,37 | 40,77 | 40,84 | 00:00:00 | | 2014-05-30 | 41,56 | 7.319.600 | 41,62 | 41,10 | 41,19 | 00:00:00 | | 2014-06-03 | 41,24 | 4.386.400 | 41,36 | 41,15 | 41,20 | 00:00:00 | | 2014-06-04 | 41,23 | 3.349.900 | 41,32 | 41,10 | 41,20 | 00:00:00 | | 2014-06-09 | 41,61 | 5.173.900 | 41,64 | 41,28 | 41,32 | 00:00:00 | | 2014-06-10 | 42,35 | 11.193.600 | 42,39 | 41,48 | 41,54 | 00:00:00 | | 2014-06-11 | 42,59 | 12.141.200 | 42,71 | 42,16 | 42,22 | 00:00:00 | | 2014-06-12 | 41,28 | 8.391.300 | 42,19 | 41,23 | 42,05 | 00:00:00 | | 2014-06-13 | 41,45 | 5.470.100 | 41,62 | 41,19 | 41,34 | 00:00:00 | | 2014-06-16 | 41,81 | 5.115.400 | 41,97 | 41,26 | 41,44 | 00:00:00 | | 2014-06-19 | 43,07 | 10.498.500 | 43,15 | 42,38 | 42,42 | 00:00:00 | | 2014-06-20 | 43,12 | 12.356.800 | 43,38 | 42,95 | 43,23 | 00:00:00 | | 2014-06-30 | 41,94 | 9.322.600 | 42,28 | 41,56 | 41,76 | 00:00:00 | | 2014-07-01 | 41,83 | 5.181.600 | 42,00 | 41,52 | 41,87 | 00:00:00 | | 2014-07-02 | 41,87 | 3.579.200 | 41,97 | 41,72 | 41,85 | 00:00:00 | | 2014-07-03 | 42,39 | 5.819.600 | 42,58 | 41,99 | 42,02 | 00:00:00 | | 2014-07-08 | 42,71 | 5.132.100 | 42,81 | 42,51 | 42,65 | 00:00:00 | | 2014-07-09 | 42,80 | 5.904.300 | 43,05 | 42,72 | 42,85 | 00:00:00 | | 2014-07-14 | 43,35 | 8.341.300 | 43,70 | 43,26 | 43,61 | 00:00:00 | | 2014-07-17 | 41,58 | 6.490.600 | 41,98 | 41,55 | 41,71 | 00:00:00 | | 2014-07-18 | 42,17 | 6.800.500 | 42,26 | 41,60 | 41,79 | 00:00:00 | | 2014-07-22 | 41,93 | 8.835.500 | 42,25 | 41,15 | 41,78 | 00:00:00 | | 2014-07-23 | 41,72 | 6.523.500 | 42,00 | 41,65 | 41,99 | 00:00:00 | | 2014-07-24 | 42,04 | 5.822.200 | 42,15 | 41,79 | 41,87 | 00:00:00 | | 2014-07-25 | 41,74 | 4.829.600 | 42,02 | 41,52 | 41,88 | 00:00:00 | | 2014-07-28 | 41,65 | 4.501.800 | 41,86 | 41,37 | 41,73 | 00:00:00 | | 2014-07-31 | 40,60 | 7.194.000 | 41,04 | 40,59 | 40,93 | 00:00:00 | | 2014-08-01 | 40,50 | 6.192.600 | 40,80 | 40,26 | 40,37 | 00:00:00 | | 2014-08-11 | 42,01 | 6.134.700 | 42,31 | 41,64 | 41,82 | 00:00:00 | | 2014-08-15 | 42,20 | 4.737.300 | 42,47 | 41,93 | 42,39 | 00:00:00 | | 2014-08-18 | 42,50 | 3.987.100 | 42,59 | 42,30 | 42,30 | 00:00:00 | | 2014-08-19 | 42,70 | 4.308.400 | 42,71 | 42,30 | 42,60 | 00:00:00 | | 2014-08-20 | 42,46 | 4.538.600 | 42,72 | 42,32 | 42,71 | 00:00:00 | | 2014-08-25 | 42,77 | 3.278.700 | 42,93 | 42,66 | 42,74 | 00:00:00 | | 2014-09-02 | 43,19 | 4.573.300 | 43,68 | 43,05 | 43,16 | 00:00:00 | | 2014-09-08 | 43,49 | 6.454.800 | 43,60 | 43,36 | 43,38 | 00:00:00 | | 2014-09-11 | 43,19 | 6.328.700 | 43,47 | 42,92 | 43,33 | 00:00:00 | | 2014-09-12 | 43,16 | 7.312.900 | 43,30 | 42,96 | 43,19 | 00:00:00 | | 2014-09-15 | 44,27 | 11.397.600 | 44,50 | 43,37 | 43,60 | 00:00:00 | | 2014-09-22 | 45,35 | 7.470.000 | 45,45 | 44,97 | 45,03 | 00:00:00 | | 2014-09-23 | 44,82 | 6.335.500 | 45,44 | 44,82 | 45,27 | 00:00:00 | | 2014-09-30 | 45,94 | 6.343.900 | 46,20 | 45,87 | 46,12 | 00:00:00 | | 2014-10-01 | 45,77 | 7.503.300 | 46,13 | 45,68 | 45,98 | 00:00:00 | | 2014-10-06 | 46,51 | 6.741.400 | 46,60 | 46,06 | 46,39 | 00:00:00 | | 2014-10-07 | 46,05 | 6.144.600 | 46,54 | 46,01 | 46,44 | 00:00:00 | | 2014-10-08 | 46,80 | 6.539.200 | 46,81 | 45,91 | 46,08 | 00:00:00 | | 2014-10-09 | 46,37 | 7.887.200 | 47,10 | 46,20 | 46,69 | 00:00:00 | | 2014-10-10 | 46,72 | 9.347.400 | 47,41 | 46,67 | 46,70 | 00:00:00 | | 2014-10-14 | 46,18 | 7.133.300 | 46,47 | 45,80 | 46,10 | 00:00:00 | | 2014-10-15 | 45,53 | 14.191.100 | 46,01 | 44,59 | 45,64 | 00:00:00 | | 2014-10-16 | 45,17 | 10.720.000 | 45,46 | 44,64 | 44,86 | 00:00:00 | | 2014-10-27 | 47,64 | 4.350.100 | 47,94 | 47,49 | 47,55 | 00:00:00 | | 2014-10-28 | 47,53 | 6.468.900 | 47,88 | 47,06 | 47,87 | 00:00:00 | | 2014-10-29 | 47,57 | 7.240.000 | 47,90 | 47,31 | 47,66 | 00:00:00 | | 2014-11-10 | 49,87 | 8.096.900 | 50,09 | 49,61 | 49,92 | 00:00:00 | | 2014-11-18 | 49,27 | 6.096.000 | 49,44 | 49,12 | 49,20 | 00:00:00 | | 2014-11-19 | 49,14 | 5.979.300 | 49,29 | 49,02 | 49,23 | 00:00:00 | | 2014-11-28 | 50,26 | 3.083.100 | 50,45 | 49,97 | 49,97 | 00:00:00 | | 2014-12-01 | 50,30 | 6.163.100 | 50,50 | 50,11 | 50,13 | 00:00:00 | | 2014-12-09 | 50,70 | 5.007.700 | 50,88 | 50,12 | 50,67 | 00:00:00 | | 2014-12-10 | 49,99 | 6.367.400 | 50,92 | 49,94 | 50,85 | 00:00:00 | | 2014-12-22 | 50,20 | 8.905.700 | 50,30 | 49,81 | 49,98 | 00:00:00 | | 2014-12-29 | 50,23 | 4.006.800 | 50,46 | 49,98 | 50,36 | 00:00:00 | | 2015-01-02 | 48,97 | 6.065.200 | 49,64 | 48,58 | 49,30 | 00:00:00 | | 2015-01-05 | 48,69 | 6.900.200 | 48,99 | 48,52 | 48,64 | 00:00:00 | | 2015-01-12 | 50,92 | 6.366.200 | 51,20 | 50,70 | 50,79 | 00:00:00 | | 2015-01-13 | 51,32 | 7.461.000 | 51,78 | 50,91 | 51,16 | 00:00:00 | | 2015-01-14 | 51,73 | 6.234.200 | 51,75 | 50,75 | 51,00 | 00:00:00 | | 2015-01-15 | 52,47 | 8.102.800 | 52,85 | 51,73 | 51,73 | 00:00:00 | | 2015-01-16 | 53,05 | 10.061.600 | 53,12 | 52,32 | 52,35 | 00:00:00 | | 2015-01-20 | 53,83 | 6.484.700 | 54,48 | 53,20 | 53,96 | 00:00:00 | | 2015-01-21 | 54,27 | 5.742.700 | 54,34 | 53,54 | 53,76 | 00:00:00 | | 2015-01-22 | 54,66 | 7.137.500 | 54,69 | 54,08 | 54,65 | 00:00:00 | | 2015-01-26 | 54,44 | 6.129.000 | 54,46 | 53,85 | 54,21 | 00:00:00 | | 2015-01-27 | 54,56 | 5.640.200 | 54,77 | 54,00 | 54,03 | 00:00:00 | | 2015-01-28 | 54,01 | 6.296.100 | 55,18 | 53,93 | 54,75 | 00:00:00 | | 2015-01-29 | 54,39 | 6.467.100 | 54,55 | 53,62 | 53,94 | 00:00:00 | | 2015-02-02 | 53,80 | 9.136.300 | 53,84 | 52,98 | 53,25 | 00:00:00 | | 2015-02-05 | 53,67 | 8.452.200 | 54,40 | 53,60 | 54,37 | 00:00:00 | | 2015-02-06 | 53,33 | 7.731.900 | 53,64 | 53,22 | 53,52 | 00:00:00 | | 2015-02-12 | 55,54 | 7.249.000 | 55,54 | 54,58 | 54,81 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
