|
 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 | | 2017-05-23 | 72,13 | 6.491.148 | 72,72 | 72,04 | 72,09 | 00:00:00 | | 2017-05-24 | 72,85 | 4.759.397 | 72,97 | 72,08 | 72,41 | 00:00:00 | | 2017-05-25 | 74,14 | 7.469.205 | 74,63 | 73,00 | 73,03 | 00:00:00 | | 2017-05-26 | 74,41 | 5.661.120 | 74,47 | 73,90 | 74,08 | 00:00:00 | | 2017-05-30 | 75,07 | 6.023.118 | 75,19 | 74,32 | 74,56 | 00:00:00 | | 2017-05-31 | 75,44 | 18.261.804 | 75,44 | 74,51 | 75,24 | 00:00:00 | | 2017-06-01 | 75,40 | 6.782.670 | 75,40 | 74,60 | 75,08 | 00:00:00 | | 2017-06-02 | 75,12 | 7.900.708 | 75,42 | 74,80 | 75,33 | 00:00:00 | | 2017-06-05 | 75,06 | 6.095.259 | 75,26 | 74,85 | 75,14 | 00:00:00 | | 2017-06-06 | 75,27 | 5.762.427 | 75,33 | 74,71 | 74,88 | 00:00:00 | | 2017-06-07 | 75,61 | 4.963.355 | 75,96 | 75,18 | 75,20 | 00:00:00 | | 2017-06-08 | 75,21 | 5.419.517 | 75,66 | 74,82 | 75,54 | 00:00:00 | | 2017-06-09 | 75,46 | 5.576.026 | 75,56 | 75,00 | 75,06 | 00:00:00 | | 2017-06-12 | 75,40 | 5.943.776 | 75,55 | 74,99 | 75,38 | 00:00:00 | | 2017-06-13 | 74,95 | 5.130.791 | 74,99 | 74,47 | 74,72 | 00:00:00 | | 2017-06-14 | 75,75 | 6.215.511 | 76,00 | 75,09 | 75,34 | 00:00:00 | | 2017-06-15 | 76,41 | 4.729.646 | 76,48 | 75,34 | 75,62 | 00:00:00 | | 2017-06-16 | 77,28 | 9.711.987 | 77,29 | 76,32 | 76,67 | 00:00:00 | | 2017-06-19 | 77,71 | 4.588.505 | 77,78 | 77,20 | 77,38 | 00:00:00 | | 2017-06-20 | 77,33 | 3.530.477 | 77,79 | 77,29 | 77,63 | 00:00:00 | | 2017-06-21 | 77,03 | 4.222.658 | 77,63 | 76,84 | 77,40 | 00:00:00 | | 2017-06-22 | 76,48 | 3.894.472 | 76,98 | 76,39 | 76,98 | 00:00:00 | | 2017-06-23 | 76,49 | 3.350.916 | 76,93 | 76,40 | 76,40 | 00:00:00 | | 2017-06-26 | 76,53 | 3.959.720 | 77,00 | 76,42 | 76,54 | 00:00:00 | | 2017-06-27 | 75,38 | 5.473.839 | 76,44 | 75,19 | 76,37 | 00:00:00 | | 2017-06-28 | 75,84 | 3.371.187 | 76,06 | 75,49 | 75,75 | 00:00:00 | | 2017-06-29 | 74,40 | 5.293.648 | 75,76 | 74,12 | 75,54 | 00:00:00 | | 2017-06-30 | 74,47 | 5.069.348 | 74,83 | 74,37 | 74,68 | 00:00:00 | | 2017-07-03 | 74,53 | 2.452.308 | 74,91 | 74,39 | 74,71 | 00:00:00 | | 2017-07-05 | 74,61 | 3.962.739 | 74,98 | 74,41 | 74,51 | 00:00:00 | | 2017-07-06 | 74,32 | 3.353.192 | 74,55 | 74,17 | 74,35 | 00:00:00 | | 2017-07-07 | 74,25 | 3.686.954 | 74,62 | 73,92 | 74,60 | 00:00:00 | | 2017-07-10 | 73,69 | 4.842.588 | 74,67 | 73,45 | 74,36 | 00:00:00 | | 2017-07-11 | 73,43 | 5.505.339 | 73,96 | 73,28 | 73,85 | 00:00:00 | | 2017-07-12 | 73,89 | 3.686.935 | 74,07 | 73,69 | 73,72 | 00:00:00 | | 2017-07-13 | 73,48 | 4.002.140 | 74,00 | 73,40 | 73,86 | 00:00:00 | | 2017-07-14 | 73,93 | 3.450.532 | 74,14 | 73,70 | 73,70 | 00:00:00 | | 2017-07-17 | 73,37 | 4.905.132 | 73,90 | 73,21 | 73,78 | 00:00:00 | | 2017-07-18 | 73,33 | 3.711.389 | 73,64 | 73,20 | 73,24 | 00:00:00 | | 2017-07-19 | 73,55 | 4.343.031 | 73,59 | 73,18 | 73,42 | 00:00:00 | | 2017-07-20 | 73,59 | 4.248.325 | 73,89 | 73,27 | 73,50 | 00:00:00 | | 2017-07-21 | 73,42 | 4.157.841 | 73,60 | 73,22 | 73,44 | 00:00:00 | | 2017-07-24 | 72,64 | 6.235.240 | 73,41 | 72,64 | 73,33 | 00:00:00 | | 2017-07-25 | 72,24 | 6.987.144 | 73,07 | 72,17 | 73,00 | 00:00:00 | | 2017-07-26 | 71,73 | 10.600.973 | 72,35 | 71,69 | 72,23 | 00:00:00 | | 2017-07-27 | 73,96 | 9.646.567 | 73,98 | 71,00 | 71,03 | 00:00:00 | | 2017-07-28 | 66,94 | 54.302.600 | 74,17 | 60,01 | 73,99 | 00:00:00 | | 2017-07-31 | 64,97 | 26.596.822 | 66,16 | 64,33 | 65,45 | 00:00:00 | | 2017-08-01 | 65,50 | 16.516.812 | 66,63 | 64,90 | 65,20 | 00:00:00 | | 2017-08-02 | 65,55 | 18.673.338 | 65,92 | 65,02 | 65,72 | 00:00:00 | | 2017-08-03 | 65,54 | 13.297.480 | 66,11 | 65,38 | 65,86 | 00:00:00 | | 2017-08-04 | 65,52 | 9.553.672 | 66,43 | 65,27 | 65,86 | 00:00:00 | | 2017-08-07 | 65,99 | 5.931.093 | 66,08 | 65,38 | 65,52 | 00:00:00 | | 2017-08-08 | 65,38 | 7.029.076 | 66,11 | 65,21 | 65,91 | 00:00:00 | | 2017-08-09 | 65,31 | 5.417.317 | 65,80 | 65,21 | 65,43 | 00:00:00 | | 2017-08-10 | 64,77 | 6.102.432 | 65,38 | 64,73 | 65,15 | 00:00:00 | | 2017-08-11 | 64,31 | 7.275.562 | 65,20 | 64,12 | 65,08 | 00:00:00 | | 2017-08-14 | 64,84 | 6.375.503 | 65,11 | 64,19 | 64,37 | 00:00:00 | | 2017-08-15 | 65,30 | 4.898.820 | 65,65 | 64,76 | 64,92 | 00:00:00 | | 2017-08-16 | 65,45 | 4.283.223 | 65,58 | 65,01 | 65,18 | 00:00:00 | | 2017-08-17 | 64,30 | 6.538.499 | 65,55 | 64,28 | 65,45 | 00:00:00 | | 2017-08-18 | 63,69 | 10.133.130 | 64,59 | 63,67 | 64,23 | 00:00:00 | | 2017-08-21 | 64,39 | 4.990.143 | 64,57 | 63,34 | 63,60 | 00:00:00 | | 2017-08-22 | 64,06 | 5.012.624 | 64,61 | 63,98 | 64,39 | 00:00:00 | | 2017-08-23 | 63,71 | 5.107.719 | 64,23 | 63,63 | 63,95 | 00:00:00 | | 2017-08-24 | 63,60 | 5.209.480 | 63,93 | 63,31 | 63,81 | 00:00:00 | | 2017-08-25 | 64,08 | 4.832.853 | 64,56 | 63,80 | 63,89 | 00:00:00 | | 2017-08-28 | 63,93 | 6.706.062 | 64,26 | 63,78 | 64,00 | 00:00:00 | | 2017-08-29 | 63,81 | 4.317.736 | 64,39 | 63,61 | 63,62 | 00:00:00 | | 2017-08-30 | 64,05 | 4.272.934 | 64,20 | 63,69 | 63,92 | 00:00:00 | | 2017-08-31 | 63,40 | 7.877.663 | 64,24 | 63,36 | 64,23 | 00:00:00 | | 2017-09-01 | 63,54 | 6.100.483 | 63,62 | 63,03 | 63,50 | 00:00:00 | | 2017-09-05 | 62,87 | 8.107.583 | 63,60 | 62,55 | 63,31 | 00:00:00 | | 2017-09-06 | 63,27 | 9.286.763 | 63,65 | 62,50 | 62,91 | 00:00:00 | | 2017-09-07 | 62,73 | 6.960.412 | 63,55 | 62,50 | 63,45 | 00:00:00 | | 2017-09-08 | 62,23 | 6.717.348 | 62,86 | 62,03 | 62,68 | 00:00:00 | | 2017-09-11 | 62,49 | 7.065.436 | 62,78 | 62,44 | 62,59 | 00:00:00 | | 2017-09-12 | 62,50 | 5.868.182 | 62,53 | 62,11 | 62,44 | 00:00:00 | | 2017-09-13 | 62,51 | 6.386.193 | 62,94 | 62,40 | 62,75 | 00:00:00 | | 2017-09-14 | 62,28 | 7.539.480 | 62,42 | 61,85 | 62,12 | 00:00:00 | | 2017-09-15 | 62,39 | 16.175.903 | 62,81 | 61,59 | 62,33 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
