|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 44,66 | 12.653.900 | 44,95 | 43,29 | 43,30 | 00:00:00 | | 2002-07-25 | 44,95 | 11.664.800 | 45,60 | 44,38 | 44,96 | 00:00:00 | | 2002-07-26 | 46,30 | 6.879.500 | 46,48 | 44,80 | 44,80 | 00:00:00 | | 2002-07-29 | 47,20 | 8.595.800 | 47,20 | 45,90 | 46,75 | 00:00:00 | | 2002-07-30 | 46,76 | 6.679.500 | 46,99 | 46,30 | 46,95 | 00:00:00 | | 2002-07-31 | 46,05 | 9.968.100 | 47,08 | 45,67 | 46,77 | 00:00:00 | | 2002-08-01 | 45,12 | 9.092.000 | 46,18 | 44,90 | 46,00 | 00:00:00 | | 2002-08-02 | 45,21 | 8.457.700 | 46,72 | 44,75 | 45,50 | 00:00:00 | | 2002-08-05 | 47,50 | 14.060.000 | 48,15 | 45,28 | 45,35 | 00:00:00 | | 2002-08-06 | 48,26 | 10.479.100 | 48,82 | 47,96 | 48,50 | 00:00:00 | | 2002-08-07 | 47,85 | 7.064.100 | 48,65 | 47,03 | 48,40 | 00:00:00 | | 2002-08-08 | 49,19 | 6.174.700 | 49,19 | 47,90 | 48,05 | 00:00:00 | | 2002-08-09 | 49,54 | 5.145.100 | 49,90 | 48,75 | 49,00 | 00:00:00 | | 2002-08-12 | 49,35 | 4.534.000 | 49,54 | 49,04 | 49,54 | 00:00:00 | | 2002-08-13 | 49,35 | 5.184.000 | 50,15 | 49,15 | 49,15 | 00:00:00 | | 2002-08-14 | 51,36 | 7.734.600 | 51,47 | 49,23 | 49,35 | 00:00:00 | | 2002-08-15 | 50,91 | 7.722.900 | 51,56 | 50,51 | 51,20 | 00:00:00 | | 2002-08-16 | 50,95 | 4.961.400 | 51,19 | 50,52 | 50,81 | 00:00:00 | | 2002-08-19 | 51,85 | 5.311.200 | 51,90 | 50,66 | 50,70 | 00:00:00 | | 2002-08-20 | 51,70 | 4.726.700 | 52,00 | 51,00 | 51,11 | 00:00:00 | | 2002-08-21 | 50,60 | 8.482.500 | 51,53 | 49,44 | 51,36 | 00:00:00 | | 2002-08-22 | 50,15 | 8.289.200 | 51,18 | 49,55 | 50,15 | 00:00:00 | | 2002-08-23 | 47,55 | 13.149.900 | 49,30 | 47,50 | 48,97 | 00:00:00 | | 2002-08-26 | 47,58 | 8.702.500 | 47,88 | 46,99 | 47,50 | 00:00:00 | | 2002-08-27 | 47,90 | 5.838.100 | 48,60 | 47,63 | 48,00 | 00:00:00 | | 2002-08-28 | 49,31 | 7.536.900 | 49,68 | 47,92 | 48,05 | 00:00:00 | | 2002-08-29 | 49,43 | 5.636.100 | 49,94 | 49,11 | 49,35 | 00:00:00 | | 2002-08-30 | 50,00 | 5.812.600 | 50,98 | 49,34 | 49,50 | 00:00:00 | | 2002-09-03 | 49,51 | 7.425.200 | 50,40 | 49,47 | 50,00 | 00:00:00 | | 2002-09-04 | 47,80 | 13.623.600 | 49,70 | 47,40 | 49,52 | 00:00:00 | | 2002-09-05 | 48,16 | 7.905.300 | 48,78 | 47,52 | 47,56 | 00:00:00 | | 2002-09-06 | 46,51 | 17.982.700 | 47,26 | 45,60 | 47,25 | 00:00:00 | | 2002-09-09 | 48,10 | 9.867.200 | 48,32 | 46,51 | 46,51 | 00:00:00 | | 2002-09-10 | 47,52 | 7.422.300 | 48,22 | 47,21 | 48,05 | 00:00:00 | | 2002-09-11 | 47,86 | 5.117.800 | 48,47 | 47,50 | 48,45 | 00:00:00 | | 2002-09-12 | 46,42 | 6.918.200 | 47,86 | 46,35 | 47,17 | 00:00:00 | | 2002-09-13 | 46,30 | 7.250.400 | 46,99 | 45,90 | 46,41 | 00:00:00 | | 2002-09-16 | 47,41 | 6.794.300 | 47,80 | 46,20 | 46,30 | 00:00:00 | | 2002-09-17 | 46,50 | 6.685.300 | 48,18 | 46,40 | 48,00 | 00:00:00 | | 2002-09-18 | 47,07 | 5.755.900 | 47,73 | 46,75 | 46,75 | 00:00:00 | | 2002-09-19 | 44,70 | 10.877.200 | 46,35 | 44,70 | 46,15 | 00:00:00 | | 2002-09-20 | 42,69 | 23.675.900 | 44,11 | 42,55 | 44,00 | 00:00:00 | | 2002-09-23 | 43,15 | 8.460.200 | 43,42 | 42,50 | 42,65 | 00:00:00 | | 2002-09-24 | 42,71 | 8.373.700 | 43,35 | 42,60 | 43,05 | 00:00:00 | | 2002-09-25 | 41,48 | 18.091.100 | 42,96 | 40,60 | 42,96 | 00:00:00 | | 2002-09-26 | 42,73 | 9.943.400 | 43,49 | 40,00 | 41,73 | 00:00:00 | | 2002-09-27 | 37,86 | 30.077.600 | 38,60 | 37,52 | 37,97 | 00:00:00 | | 2002-09-30 | 38,80 | 13.148.000 | 39,86 | 37,84 | 37,99 | 00:00:00 | | 2002-10-01 | 40,71 | 12.212.200 | 40,73 | 39,02 | 39,27 | 00:00:00 | | 2002-10-02 | 39,48 | 8.456.900 | 40,66 | 39,45 | 40,65 | 00:00:00 | | 2002-10-03 | 39,50 | 8.002.500 | 40,26 | 39,40 | 39,48 | 00:00:00 | | 2002-10-04 | 36,59 | 25.655.900 | 40,58 | 36,25 | 39,85 | 00:00:00 | | 2002-10-07 | 38,58 | 17.897.500 | 38,61 | 36,80 | 36,84 | 00:00:00 | | 2002-10-08 | 36,22 | 15.705.300 | 37,99 | 36,07 | 37,75 | 00:00:00 | | 2002-10-09 | 36,63 | 14.873.100 | 37,43 | 36,40 | 36,55 | 00:00:00 | | 2002-10-10 | 36,17 | 11.469.900 | 36,88 | 35,40 | 36,75 | 00:00:00 | | 2002-10-11 | 37,01 | 8.988.800 | 37,41 | 36,30 | 36,80 | 00:00:00 | | 2002-10-14 | 38,29 | 5.059.200 | 38,47 | 36,86 | 37,01 | 00:00:00 | | 2002-10-15 | 40,02 | 11.582.500 | 40,95 | 39,49 | 40,90 | 00:00:00 | | 2002-10-16 | 38,60 | 8.006.600 | 40,50 | 38,60 | 40,15 | 00:00:00 | | 2002-10-17 | 40,30 | 8.567.300 | 40,54 | 39,82 | 40,10 | 00:00:00 | | 2002-10-18 | 40,04 | 8.150.700 | 40,55 | 39,97 | 40,30 | 00:00:00 | | 2002-10-21 | 42,49 | 8.720.300 | 42,87 | 40,10 | 40,21 | 00:00:00 | | 2002-10-22 | 43,08 | 8.230.700 | 43,18 | 42,26 | 42,49 | 00:00:00 | | 2002-10-23 | 42,88 | 8.659.500 | 44,09 | 42,40 | 43,10 | 00:00:00 | | 2002-10-24 | 42,90 | 8.318.100 | 43,92 | 42,75 | 43,20 | 00:00:00 | | 2002-10-25 | 42,60 | 5.973.800 | 43,05 | 42,30 | 42,90 | 00:00:00 | | 2002-10-28 | 41,64 | 7.241.800 | 42,95 | 41,50 | 42,85 | 00:00:00 | | 2002-10-29 | 42,05 | 6.437.600 | 42,43 | 41,12 | 41,89 | 00:00:00 | | 2002-10-30 | 41,34 | 6.243.300 | 41,95 | 41,10 | 41,80 | 00:00:00 | | 2002-10-31 | 40,75 | 9.409.600 | 41,60 | 40,70 | 41,00 | 00:00:00 | | 2002-11-01 | 42,41 | 7.506.400 | 42,80 | 40,39 | 40,67 | 00:00:00 | | 2002-11-04 | 41,74 | 6.312.900 | 43,00 | 41,66 | 42,42 | 00:00:00 | | 2002-11-05 | 42,68 | 6.354.300 | 42,84 | 41,70 | 41,74 | 00:00:00 | | 2002-11-06 | 42,74 | 8.582.100 | 43,17 | 42,30 | 42,98 | 00:00:00 | | 2002-11-07 | 43,06 | 7.513.100 | 43,65 | 42,74 | 43,00 | 00:00:00 | | 2002-11-08 | 42,74 | 5.602.800 | 43,43 | 42,31 | 43,30 | 00:00:00 | | 2002-11-11 | 42,98 | 5.070.700 | 43,60 | 42,72 | 42,74 | 00:00:00 | | 2002-11-12 | 37,03 | 41.670.100 | 42,99 | 36,90 | 42,90 | 00:00:00 | | 2002-11-13 | 38,25 | 25.388.500 | 38,40 | 37,30 | 37,33 | 00:00:00 | | 2002-11-14 | 38,59 | 11.966.300 | 38,90 | 37,80 | 38,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
