|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-02-12 | 55,54 | 7.249.000 | 55,54 | 54,58 | 54,81 | 00:00:00 | | 2015-02-13 | 54,76 | 5.923.800 | 55,58 | 54,51 | 55,49 | 00:00:00 | | 2015-02-20 | 55,61 | 6.881.500 | 55,70 | 54,91 | 55,43 | 00:00:00 | | 2015-02-23 | 55,51 | 5.265.700 | 55,90 | 55,47 | 55,74 | 00:00:00 | | 2015-03-03 | 56,46 | 4.428.800 | 56,68 | 56,07 | 56,50 | 00:00:00 | | 2015-03-04 | 55,79 | 5.458.700 | 56,39 | 55,66 | 56,27 | 00:00:00 | | 2015-03-05 | 55,50 | 5.550.800 | 56,09 | 55,32 | 56,04 | 00:00:00 | | 2015-03-06 | 53,37 | 11.997.700 | 55,32 | 53,20 | 55,28 | 00:00:00 | | 2015-03-09 | 53,83 | 6.200.800 | 53,95 | 53,40 | 53,72 | 00:00:00 | | 2015-03-16 | 52,09 | 7.527.400 | 52,09 | 51,70 | 51,76 | 00:00:00 | | 2015-03-23 | 51,62 | 7.665.200 | 51,97 | 51,31 | 51,31 | 00:00:00 | | 2015-03-26 | 50,00 | 14.549.100 | 50,54 | 49,03 | 49,68 | 00:00:00 | | 2015-03-27 | 50,34 | 8.565.700 | 50,43 | 49,88 | 49,92 | 00:00:00 | | 2015-03-30 | 50,53 | 7.130.000 | 50,80 | 50,35 | 50,71 | 00:00:00 | | 2015-03-31 | 50,02 | 7.905.600 | 50,52 | 50,01 | 50,52 | 00:00:00 | | 2015-04-01 | 50,30 | 7.757.700 | 50,40 | 49,55 | 50,16 | 00:00:00 | | 2015-04-06 | 51,49 | 7.564.900 | 51,91 | 51,01 | 51,02 | 00:00:00 | | 2015-04-21 | 52,10 | 6.469.200 | 52,99 | 52,02 | 52,77 | 00:00:00 | | 2015-05-04 | 50,68 | 4.960.200 | 50,90 | 50,45 | 50,90 | 00:00:00 | | 2015-05-07 | 51,24 | 5.124.400 | 51,36 | 50,42 | 50,48 | 00:00:00 | | 2015-05-08 | 52,17 | 5.536.200 | 52,44 | 51,53 | 51,61 | 00:00:00 | | 2015-05-12 | 51,15 | 5.845.700 | 51,29 | 50,71 | 50,79 | 00:00:00 | | 2015-05-13 | 51,00 | 5.754.800 | 51,48 | 50,89 | 51,23 | 00:00:00 | | 2015-05-15 | 52,82 | 5.019.100 | 52,88 | 52,56 | 52,56 | 00:00:00 | | 2015-05-27 | 51,83 | 5.546.900 | 52,03 | 51,24 | 51,40 | 00:00:00 | | 2015-05-28 | 51,62 | 4.591.300 | 52,01 | 51,50 | 51,94 | 00:00:00 | | 2015-05-29 | 51,20 | 5.933.100 | 51,73 | 51,12 | 51,45 | 00:00:00 | | 2015-06-02 | 50,63 | 4.687.500 | 51,07 | 50,51 | 51,04 | 00:00:00 | | 2015-06-03 | 50,35 | 5.830.500 | 50,93 | 50,25 | 50,91 | 00:00:00 | | 2015-06-04 | 49,88 | 5.522.800 | 50,39 | 49,78 | 50,26 | 00:00:00 | | 2015-06-05 | 48,21 | 10.259.800 | 49,71 | 48,10 | 49,71 | 00:00:00 | | 2015-06-08 | 48,32 | 7.960.800 | 48,51 | 47,78 | 48,17 | 00:00:00 | | 2015-06-11 | 48,33 | 7.135.100 | 48,81 | 48,27 | 48,70 | 00:00:00 | | 2015-06-12 | 48,04 | 8.690.000 | 48,30 | 47,31 | 48,26 | 00:00:00 | | 2015-06-18 | 49,46 | 6.427.700 | 49,65 | 48,66 | 48,68 | 00:00:00 | | 2015-06-19 | 49,32 | 6.800.000 | 49,64 | 49,23 | 49,29 | 00:00:00 | | 2015-06-22 | 49,79 | 5.222.300 | 49,88 | 49,54 | 49,58 | 00:00:00 | | 2015-06-29 | 48,67 | 7.264.600 | 49,51 | 48,64 | 49,25 | 00:00:00 | | 2015-07-28 | 55,25 | 9.099.600 | 55,30 | 54,00 | 54,10 | 00:00:00 | | 2015-07-29 | 54,40 | 9.346.900 | 55,72 | 54,05 | 55,51 | 00:00:00 | | 2015-07-30 | 54,20 | 7.178.000 | 54,36 | 53,50 | 53,73 | 00:00:00 | | 2015-07-31 | 54,38 | 4.750.000 | 54,59 | 54,26 | 54,55 | 00:00:00 | | 2015-08-06 | 55,57 | 5.944.100 | 55,80 | 55,48 | 55,65 | 00:00:00 | | 2015-08-07 | 55,49 | 5.505.500 | 55,66 | 55,07 | 55,50 | 00:00:00 | | 2015-08-10 | 55,71 | 4.598.100 | 55,99 | 55,51 | 55,70 | 00:00:00 | | 2015-08-11 | 55,73 | 8.338.000 | 56,39 | 55,24 | 55,43 | 00:00:00 | | 2015-08-12 | 55,74 | 5.880.900 | 55,74 | 55,20 | 55,31 | 00:00:00 | | 2015-08-13 | 55,57 | 6.051.500 | 55,67 | 55,12 | 55,51 | 00:00:00 | | 2015-08-14 | 55,76 | 4.075.300 | 55,79 | 55,27 | 55,57 | 00:00:00 | | 2015-08-17 | 55,67 | 3.370.200 | 55,77 | 55,10 | 55,50 | 00:00:00 | | 2015-08-19 | 54,81 | 8.285.100 | 55,28 | 54,17 | 55,00 | 00:00:00 | | 2015-08-20 | 54,73 | 6.002.800 | 55,34 | 54,20 | 54,34 | 00:00:00 | | 2015-08-21 | 53,94 | 10.518.000 | 54,99 | 53,90 | 54,22 | 00:00:00 | | 2015-08-24 | 52,14 | 16.913.900 | 52,14 | 47,41 | 48,71 | 00:00:00 | | 2015-08-31 | 53,58 | 4.950.800 | 54,12 | 53,50 | 53,97 | 00:00:00 | | 2015-09-01 | 52,03 | 8.659.500 | 52,72 | 51,70 | 52,72 | 00:00:00 | | 2015-09-02 | 53,13 | 6.560.200 | 53,20 | 52,46 | 52,57 | 00:00:00 | | 2015-09-08 | 53,49 | 5.592.600 | 53,50 | 52,65 | 52,96 | 00:00:00 | | 2015-09-11 | 52,59 | 5.309.300 | 53,12 | 52,20 | 52,69 | 00:00:00 | | 2015-09-15 | 54,11 | 10.665.600 | 54,20 | 52,27 | 52,69 | 00:00:00 | | 2015-09-16 | 55,36 | 10.619.700 | 55,66 | 54,82 | 55,50 | 00:00:00 | | 2015-09-17 | 54,69 | 9.801.600 | 55,36 | 54,40 | 55,22 | 00:00:00 | | 2015-09-18 | 54,05 | 12.729.700 | 55,24 | 53,88 | 54,00 | 00:00:00 | | 2015-09-22 | 54,20 | 4.842.800 | 54,55 | 53,89 | 54,19 | 00:00:00 | | 2015-09-28 | 54,63 | 7.847.800 | 55,50 | 54,30 | 54,34 | 00:00:00 | | 2015-09-29 | 54,23 | 7.218.000 | 54,82 | 53,87 | 54,64 | 00:00:00 | | 2015-09-30 | 54,40 | 7.482.400 | 54,94 | 54,02 | 54,82 | 00:00:00 | | 2015-10-05 | 55,73 | 8.512.500 | 55,75 | 55,01 | 55,24 | 00:00:00 | | 2015-10-06 | 55,41 | 5.561.000 | 55,96 | 55,25 | 55,59 | 00:00:00 | | 2015-10-07 | 55,90 | 5.922.100 | 55,90 | 55,34 | 55,41 | 00:00:00 | | 2015-10-13 | 57,62 | 6.108.100 | 57,77 | 57,16 | 57,55 | 00:00:00 | | 2015-10-15 | 57,87 | 7.246.300 | 58,32 | 57,72 | 57,97 | 00:00:00 | | 2015-10-16 | 58,72 | 9.053.400 | 59,12 | 58,05 | 58,27 | 00:00:00 | | 2015-10-19 | 59,66 | 6.296.000 | 59,72 | 58,42 | 58,67 | 00:00:00 | | 2015-10-21 | 59,84 | 5.204.700 | 60,33 | 59,37 | 59,74 | 00:00:00 | | 2015-10-22 | 61,40 | 7.263.700 | 61,57 | 60,09 | 60,10 | 00:00:00 | | 2015-10-23 | 61,05 | 8.011.500 | 61,58 | 60,22 | 61,51 | 00:00:00 | | 2015-10-26 | 61,40 | 5.091.000 | 61,58 | 60,94 | 61,36 | 00:00:00 | | 2015-10-29 | 61,53 | 5.817.500 | 61,74 | 60,53 | 61,46 | 00:00:00 | | 2015-10-30 | 60,47 | 6.714.000 | 61,30 | 60,45 | 61,20 | 00:00:00 | | 2015-11-02 | 60,50 | 5.862.500 | 60,89 | 59,99 | 60,82 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
