|
 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 | | 2017-09-15 | 62,39 | 16.175.903 | 62,81 | 61,59 | 62,33 | 00:00:00 | | 2017-09-18 | 62,56 | 6.377.874 | 62,63 | 62,01 | 62,01 | 00:00:00 | | 2017-09-19 | 62,23 | 5.592.082 | 62,57 | 62,17 | 62,55 | 00:00:00 | | 2017-09-20 | 61,22 | 6.807.060 | 62,38 | 60,78 | 62,30 | 00:00:00 | | 2017-09-21 | 61,50 | 6.312.575 | 61,55 | 60,78 | 61,11 | 00:00:00 | | 2017-09-22 | 62,49 | 8.517.954 | 62,72 | 61,43 | 61,55 | 00:00:00 | | 2017-09-25 | 63,79 | 11.140.562 | 63,85 | 62,44 | 62,51 | 00:00:00 | | 2017-09-26 | 64,52 | 12.352.689 | 65,17 | 64,03 | 64,15 | 00:00:00 | | 2017-09-27 | 64,41 | 8.550.491 | 64,52 | 63,75 | 64,48 | 00:00:00 | | 2017-09-28 | 64,19 | 8.931.353 | 64,84 | 64,04 | 64,49 | 00:00:00 | | 2017-09-29 | 63,42 | 7.636.698 | 64,27 | 63,29 | 64,19 | 00:00:00 | | 2017-10-02 | 62,90 | 7.439.410 | 63,49 | 62,80 | 63,35 | 00:00:00 | | 2017-10-03 | 63,37 | 6.313.820 | 63,53 | 62,93 | 62,94 | 00:00:00 | | 2017-10-04 | 63,49 | 6.653.746 | 63,77 | 63,23 | 63,45 | 00:00:00 | | 2017-10-05 | 63,81 | 5.007.480 | 63,94 | 63,51 | 63,72 | 00:00:00 | | 2017-10-06 | 62,55 | 8.981.279 | 63,78 | 62,32 | 63,69 | 00:00:00 | | 2017-10-09 | 63,57 | 7.266.401 | 64,07 | 62,75 | 62,83 | 00:00:00 | | 2017-10-10 | 65,01 | 8.154.531 | 65,13 | 63,90 | 64,08 | 00:00:00 | | 2017-10-11 | 64,87 | 5.457.741 | 65,24 | 64,58 | 65,13 | 00:00:00 | | 2017-10-12 | 65,35 | 6.894.790 | 65,49 | 64,28 | 64,67 | 00:00:00 | | 2017-10-13 | 65,05 | 6.437.185 | 65,90 | 64,92 | 65,58 | 00:00:00 | | 2017-10-16 | 65,37 | 4.746.954 | 65,49 | 64,94 | 65,05 | 00:00:00 | | 2017-10-17 | 64,87 | 7.443.330 | 65,40 | 64,81 | 65,22 | 00:00:00 | | 2017-10-18 | 64,81 | 5.555.561 | 64,99 | 64,50 | 64,80 | 00:00:00 | | 2017-10-19 | 64,37 | 5.910.949 | 64,73 | 63,88 | 64,33 | 00:00:00 | | 2017-10-20 | 65,00 | 6.379.649 | 65,14 | 64,48 | 64,49 | 00:00:00 | | 2017-10-23 | 64,50 | 4.829.909 | 65,16 | 64,24 | 64,99 | 00:00:00 | | 2017-10-24 | 64,13 | 7.648.258 | 64,44 | 63,58 | 64,39 | 00:00:00 | | 2017-10-25 | 63,78 | 6.343.446 | 64,45 | 63,39 | 64,20 | 00:00:00 | | 2017-12-01 | 68,58 | 8.049.532 | 68,65 | 66,78 | 67,96 | 00:00:00 | | 2017-12-04 | 70,08 | 9.301.323 | 70,20 | 68,62 | 68,65 | 00:00:00 | | 2017-12-05 | 70,18 | 8.224.497 | 70,49 | 69,73 | 70,07 | 00:00:00 | | 2017-12-06 | 71,66 | 9.681.479 | 71,78 | 70,20 | 70,28 | 00:00:00 | | 2017-12-07 | 71,50 | 6.024.741 | 71,57 | 70,85 | 71,44 | 00:00:00 | | 2017-12-08 | 71,54 | 5.221.900 | 71,55 | 71,04 | 71,50 | 00:00:00 | | 2017-12-11 | 71,65 | 4.373.118 | 71,67 | 71,19 | 71,58 | 00:00:00 | | 2017-12-12 | 71,72 | 8.114.796 | 72,09 | 71,05 | 71,70 | 00:00:00 | | 2017-12-13 | 72,32 | 5.941.107 | 72,65 | 71,75 | 71,84 | 00:00:00 | | 2017-12-14 | 71,79 | 8.986.878 | 72,67 | 71,12 | 72,22 | 00:00:00 | | 2017-12-15 | 71,67 | 12.497.442 | 72,35 | 71,56 | 72,26 | 00:00:00 | | 2017-12-18 | 72,65 | 7.433.840 | 72,78 | 71,74 | 71,98 | 00:00:00 | | 2017-12-19 | 73,90 | 8.437.978 | 74,38 | 73,32 | 73,82 | 00:00:00 | | 2017-12-20 | 72,60 | 7.186.202 | 73,25 | 71,29 | 73,16 | 00:00:00 | | 2017-12-21 | 71,94 | 4.056.168 | 72,67 | 71,80 | 72,53 | 00:00:00 | | 2017-12-22 | 72,14 | 4.721.937 | 72,27 | 71,77 | 71,87 | 00:00:00 | | 2017-12-26 | 72,08 | 3.838.640 | 72,41 | 71,91 | 71,97 | 00:00:00 | | 2017-12-27 | 72,43 | 4.552.369 | 72,95 | 72,09 | 72,20 | 00:00:00 | | 2017-12-28 | 71,27 | 13.342.154 | 72,45 | 71,02 | 72,41 | 00:00:00 | | 2017-12-29 | 71,41 | 5.480.599 | 72,15 | 71,12 | 71,29 | 00:00:00 | | 2018-01-02 | 70,74 | 5.878.041 | 71,82 | 70,03 | 71,51 | 00:00:00 | | 2018-01-03 | 70,48 | 5.920.604 | 70,95 | 70,27 | 70,66 | 00:00:00 | | 2018-01-04 | 70,20 | 6.162.593 | 70,80 | 70,13 | 70,60 | 00:00:00 | | 2018-01-05 | 70,40 | 6.302.552 | 70,55 | 69,86 | 70,33 | 00:00:00 | | 2018-01-08 | 70,31 | 6.047.425 | 70,54 | 69,82 | 70,20 | 00:00:00 | | 2018-01-09 | 69,57 | 6.265.636 | 70,77 | 69,40 | 70,59 | 00:00:00 | | 2018-01-10 | 70,29 | 6.557.894 | 70,42 | 68,87 | 69,82 | 00:00:00 | | 2018-01-11 | 70,29 | 6.771.364 | 71,04 | 70,03 | 70,31 | 00:00:00 | | 2018-01-12 | 69,61 | 7.368.691 | 70,46 | 69,53 | 70,21 | 00:00:00 | | 2018-01-16 | 68,92 | 10.460.023 | 69,92 | 68,24 | 69,84 | 00:00:00 | | 2018-01-17 | 70,15 | 7.695.651 | 70,52 | 68,98 | 69,12 | 00:00:00 | | 2018-01-18 | 70,03 | 8.046.693 | 70,42 | 69,57 | 69,99 | 00:00:00 | | 2018-01-19 | 71,12 | 8.642.369 | 71,68 | 70,63 | 70,84 | 00:00:00 | | 2018-01-22 | 71,28 | 4.858.512 | 71,57 | 70,90 | 71,10 | 00:00:00 | | 2018-01-23 | 71,45 | 4.495.990 | 71,61 | 70,94 | 71,36 | 00:00:00 | | 2018-01-24 | 71,56 | 5.716.986 | 71,86 | 71,20 | 71,47 | 00:00:00 | | 2018-01-25 | 69,91 | 12.660.016 | 71,69 | 67,65 | 71,51 | 00:00:00 | | 2018-01-26 | 71,02 | 6.139.865 | 71,24 | 69,99 | 70,04 | 00:00:00 | | 2018-01-29 | 69,83 | 5.192.752 | 70,82 | 69,80 | 70,68 | 00:00:00 | | 2018-01-30 | 69,82 | 6.277.008 | 70,21 | 69,32 | 69,82 | 00:00:00 | | 2018-01-31 | 70,34 | 9.184.162 | 70,65 | 69,78 | 69,87 | 00:00:00 | | 2018-02-01 | 69,93 | 14.236.906 | 70,49 | 68,46 | 69,90 | 00:00:00 | | 2018-02-02 | 69,40 | 8.617.776 | 70,66 | 69,16 | 69,90 | 00:00:00 | | 2018-02-05 | 66,04 | 12.090.981 | 68,87 | 65,88 | 68,44 | 00:00:00 | | 2018-02-06 | 66,53 | 16.037.979 | 66,67 | 63,46 | 64,79 | 00:00:00 | | 2018-02-07 | 66,79 | 8.295.726 | 68,21 | 66,27 | 66,45 | 00:00:00 | | 2018-02-08 | 64,05 | 13.390.527 | 67,27 | 64,00 | 66,66 | 00:00:00 | | 2018-02-09 | 64,03 | 10.675.618 | 64,68 | 62,83 | 64,53 | 00:00:00 | | 2018-02-12 | 65,35 | 6.719.161 | 65,80 | 64,34 | 64,47 | 00:00:00 | | 2018-02-13 | 65,64 | 4.748.165 | 65,82 | 64,73 | 65,00 | 00:00:00 | | 2018-02-14 | 65,18 | 5.490.003 | 65,86 | 64,92 | 65,38 | 00:00:00 | | 2018-02-15 | 65,32 | 5.346.273 | 65,48 | 64,60 | 65,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
