|
 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 | | 2018-02-15 | 65,32 | 5.346.273 | 65,48 | 64,60 | 65,35 | 00:00:00 | | 2018-02-16 | 65,46 | 6.195.702 | 66,05 | 64,85 | 65,35 | 00:00:00 | | 2018-02-20 | 64,19 | 6.086.317 | 65,18 | 64,18 | 65,10 | 00:00:00 | | 2018-02-21 | 63,93 | 7.066.836 | 64,72 | 63,80 | 64,19 | 00:00:00 | | 2018-02-22 | 63,34 | 5.625.084 | 65,09 | 63,25 | 64,04 | 00:00:00 | | 2018-02-23 | 64,59 | 5.530.452 | 64,63 | 63,53 | 63,72 | 00:00:00 | | 2018-02-26 | 65,43 | 6.303.208 | 65,55 | 64,70 | 64,80 | 00:00:00 | | 2018-02-27 | 64,00 | 8.858.994 | 65,55 | 63,89 | 65,32 | 00:00:00 | | 2018-02-28 | 62,95 | 9.103.258 | 64,53 | 62,93 | 64,21 | 00:00:00 | | 2018-03-01 | 62,43 | 11.717.972 | 63,80 | 62,10 | 62,75 | 00:00:00 | | 2018-03-02 | 62,55 | 14.796.250 | 63,10 | 62,11 | 62,31 | 00:00:00 | | 2018-03-05 | 64,13 | 9.725.564 | 64,24 | 62,46 | 62,59 | 00:00:00 | | 2018-03-06 | 64,77 | 9.306.477 | 64,98 | 64,10 | 64,37 | 00:00:00 | | 2018-03-07 | 64,07 | 8.154.224 | 65,19 | 63,90 | 64,33 | 00:00:00 | | 2018-03-08 | 65,43 | 6.327.407 | 65,47 | 64,11 | 64,22 | 00:00:00 | | 2018-03-09 | 65,65 | 6.076.841 | 65,79 | 65,13 | 65,71 | 00:00:00 | | 2018-03-12 | 65,77 | 8.234.336 | 66,37 | 65,56 | 65,78 | 00:00:00 | | 2018-03-13 | 66,13 | 6.972.539 | 66,53 | 65,76 | 66,22 | 00:00:00 | | 2018-03-14 | 63,82 | 7.932.765 | 65,90 | 63,61 | 65,70 | 00:00:00 | | 2018-03-15 | 63,81 | 9.618.693 | 64,50 | 63,40 | 63,66 | 00:00:00 | | 2018-03-16 | 63,19 | 12.053.169 | 64,30 | 63,06 | 63,90 | 00:00:00 | | 2018-03-19 | 62,48 | 7.192.107 | 63,41 | 62,26 | 63,15 | 00:00:00 | | 2018-03-20 | 61,52 | 6.414.097 | 62,78 | 61,46 | 62,69 | 00:00:00 | | 2018-03-21 | 60,00 | 9.773.726 | 61,49 | 59,83 | 61,08 | 00:00:00 | | 2018-03-22 | 60,39 | 9.778.942 | 61,38 | 59,65 | 59,82 | 00:00:00 | | 2018-03-23 | 59,27 | 7.549.701 | 60,75 | 59,07 | 60,67 | 00:00:00 | | 2018-03-26 | 59,60 | 7.117.100 | 59,99 | 59,10 | 59,88 | 00:00:00 | | 2018-03-27 | 60,72 | 9.028.894 | 61,44 | 59,69 | 59,72 | 00:00:00 | | 2018-03-28 | 62,45 | 9.587.414 | 62,75 | 61,11 | 61,15 | 00:00:00 | | 2018-03-29 | 62,32 | 5.888.278 | 63,15 | 62,16 | 62,60 | 00:00:00 | | 2018-04-02 | 60,51 | 7.740.942 | 62,61 | 60,45 | 62,52 | 00:00:00 | | 2018-04-03 | 62,66 | 8.837.850 | 62,96 | 60,68 | 60,94 | 00:00:00 | | 2018-04-04 | 63,35 | 6.956.770 | 63,63 | 62,20 | 62,27 | 00:00:00 | | 2018-04-05 | 64,54 | 8.546.506 | 64,62 | 63,03 | 63,67 | 00:00:00 | | 2018-04-06 | 63,85 | 6.456.752 | 64,81 | 63,46 | 64,48 | 00:00:00 | | 2018-04-09 | 63,25 | 7.270.008 | 64,01 | 63,18 | 63,89 | 00:00:00 | | 2018-04-10 | 64,22 | 6.260.819 | 64,45 | 63,70 | 64,03 | 00:00:00 | | 2018-04-11 | 63,84 | 6.168.394 | 64,70 | 63,80 | 64,15 | 00:00:00 | | 2018-04-12 | 63,40 | 4.633.169 | 64,36 | 63,21 | 64,22 | 00:00:00 | | 2018-04-13 | 63,95 | 4.263.252 | 64,19 | 63,45 | 63,84 | 00:00:00 | | 2018-04-16 | 64,25 | 5.135.969 | 64,57 | 63,92 | 64,18 | 00:00:00 | | 2018-04-17 | 63,98 | 4.877.349 | 64,55 | 63,77 | 64,49 | 00:00:00 | | 2018-04-18 | 61,50 | 16.672.629 | 63,20 | 60,57 | 62,92 | 00:00:00 | | 2018-04-19 | 57,78 | 24.260.645 | 60,51 | 56,09 | 60,51 | 00:00:00 | | 2018-04-20 | 57,23 | 13.541.905 | 57,82 | 56,57 | 57,63 | 00:00:00 | | 2018-04-23 | 56,57 | 8.776.630 | 57,43 | 56,46 | 57,05 | 00:00:00 | | 2018-04-24 | 55,30 | 13.878.872 | 56,69 | 54,83 | 56,69 | 00:00:00 | | 2018-04-25 | 55,84 | 13.954.018 | 56,01 | 55,02 | 55,23 | 00:00:00 | | 2018-04-26 | 54,77 | 18.536.589 | 56,34 | 54,23 | 55,91 | 00:00:00 | | 2018-04-27 | 56,13 | 10.368.446 | 56,29 | 54,69 | 54,70 | 00:00:00 | | 2018-04-30 | 56,11 | 12.080.582 | 56,78 | 56,03 | 56,75 | 00:00:00 | | 2018-05-01 | 56,03 | 6.046.436 | 56,12 | 55,55 | 55,72 | 00:00:00 | | 2018-05-02 | 55,69 | 8.519.214 | 56,44 | 55,42 | 56,15 | 00:00:00 | | 2018-05-03 | 56,36 | 7.291.294 | 56,79 | 55,62 | 55,71 | 00:00:00 | | 2018-05-04 | 56,26 | 6.661.341 | 56,77 | 56,15 | 56,15 | 00:00:00 | | 2018-05-07 | 55,71 | 5.298.008 | 56,39 | 55,59 | 56,26 | 00:00:00 | | 2018-05-08 | 55,27 | 7.690.443 | 55,50 | 54,73 | 55,49 | 00:00:00 | | 2018-05-09 | 55,92 | 5.983.178 | 56,46 | 55,16 | 55,38 | 00:00:00 | | 2018-05-10 | 56,04 | 4.965.957 | 56,60 | 55,98 | 56,00 | 00:00:00 | | 2018-05-11 | 55,19 | 10.885.268 | 56,33 | 55,07 | 55,87 | 00:00:00 | | 2018-05-14 | 55,02 | 9.358.134 | 55,65 | 54,96 | 55,21 | 00:00:00 | | 2018-05-15 | 54,52 | 9.726.574 | 54,81 | 53,91 | 54,67 | 00:00:00 | | 2018-05-16 | 54,87 | 9.329.793 | 55,30 | 54,52 | 54,71 | 00:00:00 | | 2018-05-17 | 55,29 | 11.738.256 | 55,60 | 55,00 | 55,14 | 00:00:00 | | 2018-05-18 | 55,54 | 8.572.397 | 55,88 | 55,05 | 55,34 | 00:00:00 | | 2018-05-21 | 55,64 | 6.338.303 | 55,87 | 55,47 | 55,62 | 00:00:00 | | 2018-05-22 | 55,21 | 7.548.591 | 55,80 | 55,15 | 55,60 | 00:00:00 | | 2018-05-23 | 55,88 | 6.632.106 | 55,98 | 55,14 | 55,27 | 00:00:00 | | 2018-05-24 | 55,89 | 7.274.449 | 56,02 | 55,64 | 55,95 | 00:00:00 | | 2018-05-25 | 55,63 | 5.333.043 | 56,15 | 55,45 | 55,87 | 00:00:00 | | 2018-05-29 | 55,73 | 7.769.948 | 55,77 | 55,09 | 55,26 | 00:00:00 | | 2018-05-30 | 56,59 | 7.187.412 | 56,70 | 55,42 | 55,92 | 00:00:00 | | 2018-05-31 | 55,74 | 10.674.310 | 56,52 | 55,54 | 56,41 | 00:00:00 | | 2018-06-01 | 55,72 | 4.696.477 | 56,11 | 55,59 | 55,91 | 00:00:00 | | 2018-06-04 | 56,02 | 5.854.417 | 56,33 | 55,52 | 55,70 | 00:00:00 | | 2018-06-05 | 56,33 | 7.740.599 | 56,43 | 55,57 | 56,07 | 00:00:00 | | 2018-06-06 | 56,31 | 8.910.733 | 56,47 | 55,94 | 56,35 | 00:00:00 | | 2018-06-07 | 56,69 | 7.626.592 | 57,11 | 55,94 | 56,28 | 00:00:00 | | 2018-06-08 | 57,71 | 6.839.767 | 57,72 | 56,70 | 56,73 | 00:00:00 | | 2018-06-11 | 58,25 | 7.772.557 | 58,46 | 57,59 | 57,78 | 00:00:00 | | 2018-06-12 | 57,88 | 7.555.708 | 58,30 | 57,72 | 58,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
