|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-10-04 | 61,78 | 6.229.406 | 61,91 | 60,02 | 60,45 | 00:00:00 | | 2018-10-05 | 62,07 | 7.177.004 | 62,23 | 61,45 | 61,75 | 00:00:00 | | 2018-10-08 | 63,17 | 7.689.434 | 63,47 | 62,20 | 62,35 | 00:00:00 | | 2018-10-09 | 63,10 | 5.837.687 | 63,56 | 62,76 | 63,23 | 00:00:00 | | 2018-10-10 | 62,91 | 11.674.695 | 64,50 | 62,84 | 63,20 | 00:00:00 | | 2018-10-11 | 62,26 | 2.982.363 | 63,56 | 61,96 | 62,91 | 00:00:00 | | 2018-10-12 | 60,06 | 10.604.363 | 60,61 | 59,50 | 60,32 | 00:00:00 | | 2018-10-15 | 61,44 | 8.122.851 | 62,29 | 60,07 | 60,19 | 00:00:00 | | 2018-10-16 | 60,77 | 6.829.035 | 61,28 | 60,43 | 61,14 | 00:00:00 | | 2018-10-17 | 60,62 | 6.192.077 | 61,29 | 60,41 | 60,67 | 00:00:00 | | 2018-10-18 | 60,93 | 5.979.363 | 62,16 | 60,70 | 61,20 | 00:00:00 | | 2018-10-19 | 61,95 | 5.398.358 | 62,10 | 60,96 | 60,96 | 00:00:00 | | 2018-10-22 | 61,31 | 4.550.032 | 62,48 | 61,22 | 61,95 | 00:00:00 | | 2018-10-23 | 61,27 | 1.484.708 | 61,86 | 60,88 | 61,25 | 00:00:00 | | 2018-10-24 | 62,31 | 6.560.984 | 63,09 | 61,81 | 62,03 | 00:00:00 | | 2018-10-25 | 63,16 | 7.975.818 | 63,84 | 60,92 | 61,50 | 00:00:00 | | 2018-10-26 | 63,09 | 9.740.054 | 64,14 | 62,37 | 63,89 | 00:00:00 | | 2018-10-29 | 64,59 | 9.683.951 | 64,99 | 63,25 | 63,39 | 00:00:00 | | 2018-10-30 | 65,87 | 11.658.530 | 66,00 | 64,64 | 64,91 | 00:00:00 | | 2018-10-31 | 65,04 | 9.911.747 | 65,81 | 64,45 | 65,50 | 00:00:00 | | 2018-11-01 | 63,67 | 8.897.043 | 65,24 | 63,16 | 64,70 | 00:00:00 | | 2018-11-02 | 63,67 | 9.781.005 | 64,18 | 62,78 | 63,60 | 00:00:00 | | 2018-11-05 | 64,63 | 7.185.174 | 65,09 | 63,70 | 63,87 | 00:00:00 | | 2018-11-06 | 64,87 | 6.977.421 | 64,98 | 64,10 | 64,35 | 00:00:00 | | 2018-11-07 | 65,37 | 4.793.068 | 65,81 | 64,74 | 65,26 | 00:00:00 | | 2018-11-08 | 65,37 | 5.698.392 | 65,63 | 65,06 | 65,13 | 00:00:00 | | 2018-11-09 | 63,42 | 14.986.257 | 66,04 | 62,67 | 65,46 | 00:00:00 | | 2018-11-12 | 62,34 | 7.348.936 | 62,95 | 61,16 | 61,30 | 00:00:00 | | 2018-11-13 | 60,00 | 11.639.620 | 61,49 | 59,62 | 61,15 | 00:00:00 | | 2018-11-14 | 59,10 | 9.124.438 | 60,68 | 58,90 | 60,54 | 00:00:00 | | 2018-11-15 | 57,28 | 13.851.039 | 58,83 | 57,15 | 58,77 | 00:00:00 | | 2018-11-16 | 56,78 | 11.828.121 | 57,26 | 56,21 | 57,17 | 00:00:00 | | 2018-11-19 | 55,68 | 10.301.609 | 57,17 | 55,34 | 56,94 | 00:00:00 | | 2018-11-20 | 55,63 | 10.165.789 | 56,55 | 55,62 | 55,83 | 00:00:00 | | 2018-11-21 | 54,39 | 9.007.736 | 55,80 | 54,13 | 55,74 | 00:00:00 | | 2018-11-23 | 53,72 | 4.674.338 | 54,79 | 53,44 | 54,49 | 00:00:00 | | 2018-11-26 | 53,21 | 12.201.182 | 53,81 | 52,90 | 53,62 | 00:00:00 | | 2018-11-27 | 53,79 | 8.956.132 | 54,24 | 53,23 | 53,34 | 00:00:00 | | 2018-11-28 | 54,95 | 10.652.062 | 55,18 | 53,31 | 53,79 | 00:00:00 | | 2018-11-29 | 55,94 | 15.437.155 | 56,28 | 55,03 | 55,48 | 00:00:00 | | 2018-11-30 | 54,83 | 13.911.281 | 56,12 | 54,54 | 55,91 | 00:00:00 | | 2018-12-03 | 55,73 | 8.822.697 | 56,12 | 54,55 | 54,70 | 00:00:00 | | 2018-12-04 | 55,94 | 3.390.933 | 56,23 | 55,38 | 55,79 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
