|
 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 | | 2002-11-14 | 38,59 | 11.966.300 | 38,90 | 37,80 | 38,25 | 00:00:00 | | 2002-11-15 | 38,06 | 8.913.900 | 38,58 | 38,00 | 38,34 | 00:00:00 | | 2002-11-18 | 38,20 | 8.266.000 | 38,50 | 37,95 | 38,25 | 00:00:00 | | 2002-11-19 | 38,10 | 7.203.100 | 38,61 | 38,00 | 38,00 | 00:00:00 | | 2002-11-20 | 37,83 | 8.341.500 | 38,15 | 37,60 | 37,90 | 00:00:00 | | 2002-11-21 | 37,41 | 12.504.400 | 38,18 | 37,30 | 37,68 | 00:00:00 | | 2002-11-22 | 37,09 | 12.434.000 | 37,40 | 37,00 | 37,16 | 00:00:00 | | 2002-11-25 | 37,57 | 9.725.700 | 37,75 | 37,10 | 37,11 | 00:00:00 | | 2002-11-26 | 37,50 | 8.480.000 | 38,05 | 37,35 | 37,60 | 00:00:00 | | 2002-11-27 | 37,64 | 7.796.700 | 38,10 | 37,50 | 38,10 | 00:00:00 | | 2002-11-29 | 37,72 | 6.290.900 | 38,09 | 37,71 | 38,05 | 00:00:00 | | 2002-12-02 | 38,00 | 8.655.400 | 38,30 | 37,71 | 38,20 | 00:00:00 | | 2002-12-03 | 38,32 | 8.237.700 | 38,70 | 37,90 | 38,00 | 00:00:00 | | 2002-12-04 | 39,60 | 14.441.600 | 39,87 | 38,50 | 38,80 | 00:00:00 | | 2002-12-05 | 39,36 | 6.110.300 | 39,95 | 39,15 | 39,93 | 00:00:00 | | 2002-12-06 | 39,95 | 7.434.200 | 40,17 | 39,05 | 39,20 | 00:00:00 | | 2002-12-09 | 40,06 | 7.960.600 | 40,46 | 39,75 | 40,30 | 00:00:00 | | 2002-12-10 | 41,01 | 7.730.200 | 41,08 | 40,25 | 40,35 | 00:00:00 | | 2002-12-11 | 40,83 | 6.785.100 | 41,45 | 40,55 | 41,01 | 00:00:00 | | 2002-12-12 | 40,79 | 5.914.400 | 41,36 | 40,55 | 40,65 | 00:00:00 | | 2002-12-13 | 40,98 | 7.904.700 | 41,43 | 40,79 | 40,80 | 00:00:00 | | 2002-12-16 | 41,49 | 6.983.400 | 41,78 | 41,01 | 41,04 | 00:00:00 | | 2002-12-17 | 41,20 | 5.912.100 | 41,77 | 41,02 | 41,24 | 00:00:00 | | 2002-12-18 | 41,33 | 10.758.800 | 41,78 | 41,10 | 41,21 | 00:00:00 | | 2002-12-19 | 40,74 | 11.729.400 | 42,00 | 40,45 | 41,55 | 00:00:00 | | 2002-12-20 | 41,12 | 33.946.200 | 41,31 | 40,47 | 40,74 | 00:00:00 | | 2002-12-23 | 41,40 | 7.864.800 | 41,87 | 41,27 | 41,42 | 00:00:00 | | 2002-12-24 | 41,48 | 2.932.000 | 41,96 | 41,20 | 41,20 | 00:00:00 | | 2002-12-26 | 41,80 | 3.541.800 | 42,16 | 41,71 | 41,95 | 00:00:00 | | 2002-12-27 | 41,32 | 4.203.000 | 41,85 | 41,23 | 41,45 | 00:00:00 | | 2002-12-30 | 41,39 | 5.349.500 | 41,79 | 41,26 | 41,32 | 00:00:00 | | 2002-12-31 | 40,53 | 9.458.200 | 41,40 | 39,87 | 41,40 | 00:00:00 | | 2003-01-02 | 40,35 | 9.626.200 | 40,90 | 40,30 | 40,54 | 00:00:00 | | 2003-01-03 | 39,80 | 11.520.000 | 40,95 | 39,52 | 40,60 | 00:00:00 | | 2003-01-06 | 39,51 | 23.452.500 | 39,68 | 37,77 | 39,00 | 00:00:00 | | 2003-01-07 | 41,13 | 17.882.500 | 41,20 | 40,17 | 40,50 | 00:00:00 | | 2003-01-08 | 40,51 | 9.332.600 | 41,40 | 40,25 | 41,13 | 00:00:00 | | 2003-01-09 | 41,38 | 7.020.800 | 41,50 | 40,78 | 40,95 | 00:00:00 | | 2003-01-10 | 41,20 | 6.986.200 | 41,66 | 41,00 | 41,58 | 00:00:00 | | 2003-01-13 | 41,38 | 6.201.300 | 41,72 | 41,20 | 41,70 | 00:00:00 | | 2003-01-14 | 41,35 | 6.985.600 | 41,60 | 41,00 | 41,58 | 00:00:00 | | 2003-01-15 | 41,12 | 7.876.100 | 41,85 | 40,81 | 41,83 | 00:00:00 | | 2003-01-16 | 41,72 | 4.872.800 | 41,78 | 41,20 | 41,37 | 00:00:00 | | 2003-01-17 | 41,90 | 6.718.400 | 41,90 | 41,45 | 41,72 | 00:00:00 | | 2003-01-21 | 41,28 | 6.192.000 | 42,09 | 41,04 | 41,90 | 00:00:00 | | 2003-01-22 | 40,83 | 6.555.900 | 41,50 | 40,79 | 41,38 | 00:00:00 | | 2003-01-23 | 39,55 | 10.027.400 | 40,87 | 39,50 | 40,61 | 00:00:00 | | 2003-01-24 | 38,90 | 6.643.800 | 39,76 | 38,81 | 39,75 | 00:00:00 | | 2003-01-27 | 38,65 | 7.406.900 | 39,10 | 38,24 | 38,90 | 00:00:00 | | 2003-01-28 | 38,38 | 9.048.100 | 38,45 | 37,80 | 37,85 | 00:00:00 | | 2003-01-29 | 37,03 | 26.206.400 | 37,52 | 35,70 | 36,50 | 00:00:00 | | 2003-01-30 | 36,85 | 9.340.000 | 37,45 | 36,71 | 37,20 | 00:00:00 | | 2003-01-31 | 37,87 | 7.015.000 | 37,87 | 36,99 | 36,99 | 00:00:00 | | 2003-02-03 | 38,39 | 5.781.600 | 38,48 | 37,80 | 38,09 | 00:00:00 | | 2003-02-04 | 38,04 | 6.036.500 | 38,44 | 37,63 | 38,38 | 00:00:00 | | 2003-02-05 | 38,05 | 4.944.200 | 38,40 | 37,74 | 38,14 | 00:00:00 | | 2003-02-06 | 37,53 | 4.738.200 | 37,98 | 37,35 | 37,80 | 00:00:00 | | 2003-02-07 | 37,62 | 8.097.700 | 38,37 | 37,20 | 37,75 | 00:00:00 | | 2003-02-10 | 38,09 | 5.371.100 | 38,30 | 37,51 | 37,65 | 00:00:00 | | 2003-02-11 | 37,55 | 5.136.800 | 38,36 | 37,25 | 38,17 | 00:00:00 | | 2003-02-12 | 37,41 | 3.662.800 | 37,85 | 37,31 | 37,55 | 00:00:00 | | 2003-02-13 | 37,47 | 4.658.900 | 37,59 | 36,85 | 37,16 | 00:00:00 | | 2003-02-14 | 38,14 | 5.438.200 | 38,14 | 37,32 | 37,47 | 00:00:00 | | 2003-02-18 | 37,98 | 5.416.400 | 38,22 | 37,56 | 38,10 | 00:00:00 | | 2003-02-19 | 37,49 | 5.645.200 | 37,96 | 37,23 | 37,73 | 00:00:00 | | 2003-02-20 | 37,02 | 4.920.700 | 37,59 | 37,01 | 37,59 | 00:00:00 | | 2003-02-21 | 37,63 | 7.539.100 | 37,73 | 37,18 | 37,27 | 00:00:00 | | 2003-02-24 | 37,25 | 5.819.400 | 37,52 | 37,20 | 37,50 | 00:00:00 | | 2003-02-25 | 38,05 | 8.328.600 | 38,08 | 36,80 | 37,00 | 00:00:00 | | 2003-02-26 | 38,07 | 6.194.600 | 38,49 | 38,05 | 38,20 | 00:00:00 | | 2003-02-27 | 38,70 | 6.255.500 | 38,72 | 38,06 | 38,40 | 00:00:00 | | 2003-02-28 | 38,65 | 6.111.000 | 39,23 | 38,51 | 38,70 | 00:00:00 | | 2003-03-03 | 38,98 | 6.071.500 | 39,33 | 38,78 | 38,94 | 00:00:00 | | 2003-03-04 | 38,88 | 6.178.700 | 39,15 | 38,82 | 38,96 | 00:00:00 | | 2003-03-05 | 38,99 | 8.843.000 | 39,13 | 38,16 | 38,68 | 00:00:00 | | 2003-03-06 | 37,28 | 14.742.600 | 38,92 | 37,25 | 38,75 | 00:00:00 | | 2003-03-07 | 35,82 | 18.653.100 | 37,00 | 35,55 | 36,52 | 00:00:00 | | 2003-03-10 | 35,55 | 12.209.100 | 36,41 | 35,50 | 35,75 | 00:00:00 | | 2003-03-11 | 36,10 | 8.369.300 | 36,54 | 35,61 | 35,75 | 00:00:00 | | 2003-03-12 | 35,72 | 7.085.500 | 35,90 | 35,26 | 35,49 | 00:00:00 | | 2003-03-13 | 35,72 | 10.629.300 | 36,25 | 35,42 | 36,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
