|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 53,20 | 4.247.900 | 53,44 | 52,73 | 52,87 | 00:00:00 | | 2002-04-02 | 53,06 | 3.684.400 | 53,13 | 52,75 | 53,00 | 00:00:00 | | 2002-04-03 | 53,30 | 7.072.800 | 53,65 | 53,19 | 53,48 | 00:00:00 | | 2002-04-04 | 53,19 | 7.233.700 | 53,68 | 53,15 | 53,20 | 00:00:00 | | 2002-04-05 | 52,66 | 4.802.100 | 53,47 | 52,32 | 53,12 | 00:00:00 | | 2002-04-08 | 52,33 | 5.132.400 | 53,00 | 52,00 | 52,60 | 00:00:00 | | 2002-04-09 | 52,34 | 4.811.500 | 52,75 | 52,19 | 52,75 | 00:00:00 | | 2002-04-10 | 53,57 | 7.682.500 | 53,75 | 52,07 | 52,20 | 00:00:00 | | 2002-04-11 | 53,98 | 7.392.700 | 54,36 | 53,52 | 53,82 | 00:00:00 | | 2002-04-12 | 53,05 | 4.959.900 | 53,89 | 52,75 | 53,77 | 00:00:00 | | 2002-04-15 | 52,85 | 3.641.900 | 53,25 | 52,49 | 52,77 | 00:00:00 | | 2002-04-16 | 53,36 | 3.124.300 | 53,74 | 52,86 | 52,86 | 00:00:00 | | 2002-04-17 | 53,07 | 4.449.300 | 53,47 | 52,71 | 53,11 | 00:00:00 | | 2002-04-18 | 53,86 | 4.606.900 | 53,99 | 53,04 | 53,05 | 00:00:00 | | 2002-04-19 | 53,94 | 4.921.200 | 54,25 | 53,82 | 53,98 | 00:00:00 | | 2002-04-22 | 53,97 | 5.646.600 | 54,49 | 53,92 | 54,10 | 00:00:00 | | 2002-04-23 | 54,95 | 6.891.200 | 55,00 | 54,15 | 54,31 | 00:00:00 | | 2002-04-24 | 54,78 | 6.525.900 | 55,20 | 54,74 | 54,99 | 00:00:00 | | 2002-04-25 | 54,86 | 5.038.300 | 55,15 | 54,50 | 54,79 | 00:00:00 | | 2002-04-26 | 54,84 | 4.309.700 | 55,13 | 54,55 | 54,71 | 00:00:00 | | 2002-04-29 | 55,10 | 4.073.500 | 55,39 | 54,81 | 54,96 | 00:00:00 | | 2002-04-30 | 54,43 | 8.515.300 | 55,40 | 54,25 | 55,05 | 00:00:00 | | 2002-05-01 | 55,38 | 5.719.000 | 55,80 | 54,50 | 54,55 | 00:00:00 | | 2002-05-02 | 55,99 | 7.566.000 | 56,69 | 55,51 | 55,75 | 00:00:00 | | 2002-05-03 | 55,68 | 6.717.200 | 56,48 | 55,50 | 56,24 | 00:00:00 | | 2002-05-06 | 56,01 | 4.967.400 | 56,45 | 55,76 | 55,93 | 00:00:00 | | 2002-05-07 | 55,62 | 5.754.200 | 56,45 | 55,45 | 56,37 | 00:00:00 | | 2002-05-08 | 55,06 | 5.965.400 | 55,37 | 54,87 | 55,13 | 00:00:00 | | 2002-05-09 | 55,27 | 4.032.500 | 55,66 | 55,00 | 55,06 | 00:00:00 | | 2002-05-10 | 54,90 | 4.255.300 | 55,25 | 54,80 | 55,10 | 00:00:00 | | 2002-05-13 | 55,74 | 3.981.100 | 55,95 | 54,92 | 55,09 | 00:00:00 | | 2002-05-14 | 54,91 | 6.427.400 | 55,79 | 54,81 | 55,74 | 00:00:00 | | 2002-05-15 | 53,59 | 9.241.900 | 54,80 | 53,43 | 54,58 | 00:00:00 | | 2002-05-16 | 54,44 | 4.809.100 | 54,65 | 53,55 | 53,56 | 00:00:00 | | 2002-05-17 | 54,44 | 5.430.200 | 54,62 | 53,82 | 54,44 | 00:00:00 | | 2002-05-20 | 54,34 | 3.813.800 | 55,01 | 54,21 | 54,40 | 00:00:00 | | 2002-05-21 | 54,73 | 3.605.900 | 54,92 | 54,48 | 54,59 | 00:00:00 | | 2002-05-22 | 55,07 | 3.152.200 | 55,15 | 54,66 | 54,72 | 00:00:00 | | 2002-05-23 | 55,45 | 3.871.300 | 55,60 | 55,03 | 55,03 | 00:00:00 | | 2002-05-24 | 55,11 | 3.848.000 | 55,60 | 54,81 | 55,48 | 00:00:00 | | 2002-05-28 | 55,10 | 4.044.000 | 55,47 | 55,07 | 55,18 | 00:00:00 | | 2002-05-29 | 56,01 | 8.302.600 | 56,20 | 55,20 | 55,20 | 00:00:00 | | 2002-05-30 | 56,58 | 9.224.900 | 56,98 | 56,01 | 56,23 | 00:00:00 | | 2002-05-31 | 57,25 | 6.395.000 | 57,47 | 56,67 | 56,75 | 00:00:00 | | 2002-06-03 | 57,00 | 6.553.000 | 57,78 | 56,95 | 57,25 | 00:00:00 | | 2002-06-04 | 57,72 | 5.712.000 | 57,79 | 57,00 | 57,05 | 00:00:00 | | 2002-06-05 | 57,36 | 6.677.700 | 57,79 | 57,21 | 57,51 | 00:00:00 | | 2002-06-06 | 56,20 | 7.602.400 | 57,35 | 56,14 | 57,20 | 00:00:00 | | 2002-06-07 | 55,93 | 6.386.400 | 56,83 | 55,90 | 56,15 | 00:00:00 | | 2002-06-10 | 55,80 | 4.704.900 | 56,24 | 55,25 | 56,05 | 00:00:00 | | 2002-06-11 | 56,29 | 5.671.300 | 56,81 | 56,18 | 56,30 | 00:00:00 | | 2002-06-12 | 56,17 | 8.568.300 | 56,45 | 55,77 | 56,35 | 00:00:00 | | 2002-06-13 | 55,79 | 5.128.700 | 56,17 | 55,70 | 56,06 | 00:00:00 | | 2002-06-14 | 55,14 | 5.045.200 | 55,83 | 54,92 | 55,65 | 00:00:00 | | 2002-06-17 | 54,94 | 6.968.500 | 55,40 | 54,63 | 55,17 | 00:00:00 | | 2002-06-18 | 54,94 | 4.169.000 | 55,13 | 54,82 | 55,00 | 00:00:00 | | 2002-06-19 | 54,94 | 6.639.500 | 55,09 | 54,71 | 54,80 | 00:00:00 | | 2002-06-20 | 54,80 | 5.301.500 | 55,06 | 54,80 | 54,96 | 00:00:00 | | 2002-06-21 | 52,65 | 14.087.400 | 54,65 | 52,60 | 54,07 | 00:00:00 | | 2002-06-24 | 48,80 | 24.510.300 | 52,10 | 47,91 | 51,78 | 00:00:00 | | 2002-06-25 | 46,55 | 23.797.300 | 49,65 | 46,33 | 49,20 | 00:00:00 | | 2002-06-26 | 45,00 | 36.050.900 | 45,60 | 43,00 | 45,50 | 00:00:00 | | 2002-06-27 | 42,87 | 27.270.100 | 46,50 | 40,35 | 45,35 | 00:00:00 | | 2002-06-28 | 43,68 | 21.672.500 | 44,24 | 43,23 | 43,27 | 00:00:00 | | 2002-07-01 | 44,96 | 16.725.100 | 45,49 | 43,55 | 43,55 | 00:00:00 | | 2002-07-02 | 45,70 | 14.382.500 | 46,00 | 45,12 | 45,40 | 00:00:00 | | 2002-07-03 | 45,27 | 10.776.500 | 46,27 | 45,18 | 46,20 | 00:00:00 | | 2002-07-05 | 46,21 | 4.174.300 | 46,24 | 45,30 | 46,00 | 00:00:00 | | 2002-07-08 | 47,40 | 10.689.100 | 47,61 | 46,41 | 46,44 | 00:00:00 | | 2002-07-09 | 46,69 | 9.851.600 | 47,24 | 46,56 | 47,03 | 00:00:00 | | 2002-07-10 | 45,17 | 9.613.200 | 46,71 | 45,01 | 46,71 | 00:00:00 | | 2002-07-11 | 44,00 | 10.207.100 | 45,15 | 43,50 | 45,00 | 00:00:00 | | 2002-07-12 | 42,92 | 7.771.600 | 44,35 | 42,51 | 44,16 | 00:00:00 | | 2002-07-15 | 42,40 | 11.178.900 | 43,30 | 40,30 | 42,61 | 00:00:00 | | 2002-07-16 | 42,49 | 10.129.000 | 42,97 | 41,50 | 42,21 | 00:00:00 | | 2002-07-17 | 44,12 | 9.837.100 | 44,45 | 43,21 | 43,45 | 00:00:00 | | 2002-07-18 | 42,45 | 11.751.600 | 44,13 | 42,21 | 44,13 | 00:00:00 | | 2002-07-19 | 41,69 | 10.030.600 | 42,98 | 41,13 | 42,45 | 00:00:00 | | 2002-07-22 | 42,05 | 11.879.400 | 43,10 | 41,60 | 42,00 | 00:00:00 | | 2002-07-23 | 44,20 | 14.227.800 | 44,71 | 42,21 | 42,25 | 00:00:00 | | 2002-07-24 | 44,66 | 12.653.900 | 44,95 | 43,29 | 43,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
