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
2003-03-1335,7210.629.30036,2535,4236,0700:00:00
2003-03-1434,9312.489.20035,8734,8735,8200:00:00
2003-03-1734,7214.940.10034,8834,1034,7000:00:00
2003-03-1832,6035.673.30034,4031,7534,3900:00:00
2003-03-1933,8114.730.30033,9933,0133,0100:00:00
2003-03-2034,299.356.00034,8133,5033,9000:00:00
2003-03-2135,049.788.60035,1034,4534,9300:00:00
2003-03-2433,5914.413.10033,6932,3532,3500:00:00
2003-03-2533,4510.453.60033,8833,1333,5900:00:00
2003-03-2633,4010.184.80034,3533,1133,4600:00:00
2003-03-2733,305.909.40033,6032,9333,0500:00:00
2003-03-2832,1313.023.20033,3031,5533,3000:00:00
2003-03-3129,9638.933.10030,3627,7030,3500:00:00
2003-04-0128,1040.237.40029,5027,7528,3000:00:00
2003-04-0229,6524.987.50029,6728,2028,2000:00:00
2003-04-0329,7031.332.50031,4028,6530,4000:00:00
2003-04-0428,3033.199.60029,2528,1029,0500:00:00
2003-04-0729,0219.381.40030,1028,3728,9600:00:00
2003-04-0830,0021.470.10030,9429,4229,4200:00:00
2003-04-0930,3018.143.90031,2030,2630,5000:00:00
2003-04-1030,1011.624.20030,8529,5030,8500:00:00
2003-04-1130,5910.001.90030,7929,8330,1000:00:00
2003-04-1431,4824.775.70032,3029,8730,2500:00:00
2003-04-1532,4515.941.40032,9331,9232,8000:00:00
2003-04-1631,7012.666.10032,4031,4532,3700:00:00
2003-04-1732,197.828.80032,2531,3431,8000:00:00
2003-04-2132,375.547.20032,5032,0232,1800:00:00
2003-04-2232,696.771.20033,0032,0832,3000:00:00
2003-04-2332,966.702.00032,9632,2032,7000:00:00
2003-04-2432,906.775.40032,9632,1332,9600:00:00
2003-04-2531,0115.098.00031,8530,7431,2000:00:00
2003-04-2831,157.669.10031,6030,6530,7500:00:00
2003-04-2930,809.033.70031,2830,5031,1800:00:00
2003-04-3030,7611.239.90031,0930,3430,5100:00:00
2003-05-0130,457.711.00030,7630,2530,7600:00:00
2003-05-0230,976.817.50031,2030,2030,2000:00:00
2003-05-0530,956.255.30031,0730,6330,8200:00:00
2003-05-0631,047.114.00031,3130,7530,7500:00:00
2003-05-0731,378.079.60031,6531,0031,0000:00:00
2003-05-0831,037.359.10031,4030,8431,1700:00:00
2003-05-0931,706.452.10032,0330,9031,0000:00:00
2003-05-1233,1011.594.60033,2632,2532,5300:00:00
2003-05-1333,189.277.50033,3932,9933,3500:00:00
2003-05-1433,438.341.20033,5833,1633,4500:00:00
2003-05-1533,747.012.90033,8533,3033,5200:00:00
2003-05-1633,307.370.00033,9833,3033,7400:00:00
2003-05-1933,526.760.00033,8533,2533,3000:00:00
2003-05-2034,9113.941.70035,0133,7233,7300:00:00
2003-05-2138,3042.114.90038,8834,9334,9700:00:00
2003-05-2241,0539.300.40041,5538,9238,9200:00:00
2003-05-2342,3122.151.80042,4740,4740,6200:00:00
2003-05-2742,0924.663.70042,4040,8141,0200:00:00
2003-05-2841,3313.741.80041,9041,2041,8400:00:00
2003-05-2941,3011.250.00041,8941,1641,3400:00:00
2003-05-3041,309.691.90041,6541,0041,0800:00:00
2003-06-0242,129.674.50042,4741,5041,8500:00:00
2003-06-0342,728.085.80042,7241,9542,1000:00:00
2003-06-0443,208.998.20043,3342,4042,5500:00:00
2003-06-0543,306.913.20043,3742,7242,9500:00:00
2003-06-0643,508.462.30043,8543,2643,3100:00:00
2003-06-0943,055.488.50043,5042,6343,5000:00:00
2003-06-1043,809.134.60044,1043,2543,2500:00:00
2003-06-1143,686.028.10043,7843,1843,3800:00:00
2003-06-1242,9610.460.70043,1542,1042,7300:00:00
2003-06-1342,189.292.20042,7441,0042,6000:00:00
2003-06-1642,886.831.40043,0142,1542,1500:00:00
2003-06-1743,078.471.10043,5042,3543,3900:00:00
2003-06-1844,248.671.60044,3043,0043,0700:00:00
2003-06-1943,638.012.70044,6443,5044,2900:00:00
2003-06-2043,0112.591.50044,0942,8943,9500:00:00
2003-06-2343,858.487.90044,4743,4643,6300:00:00
2003-06-2445,0511.557.50045,1543,9044,0500:00:00
2003-06-2543,9711.418.00045,4543,7545,0000:00:00
2003-06-2644,787.730.50045,0044,0044,7900:00:00
2003-06-2745,108.464.40046,2044,6144,8100:00:00
2003-06-3045,448.142.10045,9045,3745,5500:00:00
2003-07-0146,196.163.50046,2645,1845,3400:00:00
2003-07-0246,595.852.80046,6046,2046,3600:00:00
2003-07-0346,124.404.70046,9546,1046,9500:00:00
2003-07-0746,876.864.00046,9946,2746,5700:00:00
2003-07-0846,777.835.00047,0746,3046,7000:00:00
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