Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,210 (+1,000%) Altria Group - [Ticker: MO]Gráfico Altria Group  Noticias Altria Group  Descargar Históricos de Metastock Altria Group y Otros  Análisis Técnico Altria Group  
Última Transacción55,940Hora de Cotización2018-12-04 - 00:00:00
Variación+0,210 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo56,230Mínimo55,380
Volumen3.390.933Volumen Medio (3m)0
Demanda / Oferta64,760 x 600 - 64,770 x 1.100Yield
Cierre Anterior55,730PER0,00%
Apertura55,790EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2021-06-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-11-1438,5911.966.30038,9037,8038,2500:00:00
2002-11-1538,068.913.90038,5838,0038,3400:00:00
2002-11-1838,208.266.00038,5037,9538,2500:00:00
2002-11-1938,107.203.10038,6138,0038,0000:00:00
2002-11-2037,838.341.50038,1537,6037,9000:00:00
2002-11-2137,4112.504.40038,1837,3037,6800:00:00
2002-11-2237,0912.434.00037,4037,0037,1600:00:00
2002-11-2537,579.725.70037,7537,1037,1100:00:00
2002-11-2637,508.480.00038,0537,3537,6000:00:00
2002-11-2737,647.796.70038,1037,5038,1000:00:00
2002-11-2937,726.290.90038,0937,7138,0500:00:00
2002-12-0238,008.655.40038,3037,7138,2000:00:00
2002-12-0338,328.237.70038,7037,9038,0000:00:00
2002-12-0439,6014.441.60039,8738,5038,8000:00:00
2002-12-0539,366.110.30039,9539,1539,9300:00:00
2002-12-0639,957.434.20040,1739,0539,2000:00:00
2002-12-0940,067.960.60040,4639,7540,3000:00:00
2002-12-1041,017.730.20041,0840,2540,3500:00:00
2002-12-1140,836.785.10041,4540,5541,0100:00:00
2002-12-1240,795.914.40041,3640,5540,6500:00:00
2002-12-1340,987.904.70041,4340,7940,8000:00:00
2002-12-1641,496.983.40041,7841,0141,0400:00:00
2002-12-1741,205.912.10041,7741,0241,2400:00:00
2002-12-1841,3310.758.80041,7841,1041,2100:00:00
2002-12-1940,7411.729.40042,0040,4541,5500:00:00
2002-12-2041,1233.946.20041,3140,4740,7400:00:00
2002-12-2341,407.864.80041,8741,2741,4200:00:00
2002-12-2441,482.932.00041,9641,2041,2000:00:00
2002-12-2641,803.541.80042,1641,7141,9500:00:00
2002-12-2741,324.203.00041,8541,2341,4500:00:00
2002-12-3041,395.349.50041,7941,2641,3200:00:00
2002-12-3140,539.458.20041,4039,8741,4000:00:00
2003-01-0240,359.626.20040,9040,3040,5400:00:00
2003-01-0339,8011.520.00040,9539,5240,6000:00:00
2003-01-0639,5123.452.50039,6837,7739,0000:00:00
2003-01-0741,1317.882.50041,2040,1740,5000:00:00
2003-01-0840,519.332.60041,4040,2541,1300:00:00
2003-01-0941,387.020.80041,5040,7840,9500:00:00
2003-01-1041,206.986.20041,6641,0041,5800:00:00
2003-01-1341,386.201.30041,7241,2041,7000:00:00
2003-01-1441,356.985.60041,6041,0041,5800:00:00
2003-01-1541,127.876.10041,8540,8141,8300:00:00
2003-01-1641,724.872.80041,7841,2041,3700:00:00
2003-01-1741,906.718.40041,9041,4541,7200:00:00
2003-01-2141,286.192.00042,0941,0441,9000:00:00
2003-01-2240,836.555.90041,5040,7941,3800:00:00
2003-01-2339,5510.027.40040,8739,5040,6100:00:00
2003-01-2438,906.643.80039,7638,8139,7500:00:00
2003-01-2738,657.406.90039,1038,2438,9000:00:00
2003-01-2838,389.048.10038,4537,8037,8500:00:00
2003-01-2937,0326.206.40037,5235,7036,5000:00:00
2003-01-3036,859.340.00037,4536,7137,2000:00:00
2003-01-3137,877.015.00037,8736,9936,9900:00:00
2003-02-0338,395.781.60038,4837,8038,0900:00:00
2003-02-0438,046.036.50038,4437,6338,3800:00:00
2003-02-0538,054.944.20038,4037,7438,1400:00:00
2003-02-0637,534.738.20037,9837,3537,8000:00:00
2003-02-0737,628.097.70038,3737,2037,7500:00:00
2003-02-1038,095.371.10038,3037,5137,6500:00:00
2003-02-1137,555.136.80038,3637,2538,1700:00:00
2003-02-1237,413.662.80037,8537,3137,5500:00:00
2003-02-1337,474.658.90037,5936,8537,1600:00:00
2003-02-1438,145.438.20038,1437,3237,4700:00:00
2003-02-1837,985.416.40038,2237,5638,1000:00:00
2003-02-1937,495.645.20037,9637,2337,7300:00:00
2003-02-2037,024.920.70037,5937,0137,5900:00:00
2003-02-2137,637.539.10037,7337,1837,2700:00:00
2003-02-2437,255.819.40037,5237,2037,5000:00:00
2003-02-2538,058.328.60038,0836,8037,0000:00:00
2003-02-2638,076.194.60038,4938,0538,2000:00:00
2003-02-2738,706.255.50038,7238,0638,4000:00:00
2003-02-2838,656.111.00039,2338,5138,7000:00:00
2003-03-0338,986.071.50039,3338,7838,9400:00:00
2003-03-0438,886.178.70039,1538,8238,9600:00:00
2003-03-0538,998.843.00039,1338,1638,6800:00:00
2003-03-0637,2814.742.60038,9237,2538,7500:00:00
2003-03-0735,8218.653.10037,0035,5536,5200:00:00
2003-03-1035,5512.209.10036,4135,5035,7500:00:00
2003-03-1136,108.369.30036,5435,6135,7500:00:00
2003-03-1235,727.085.50035,9035,2635,4900:00:00
2003-03-1335,7210.629.30036,2535,4236,0700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters