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
2006-01-2074,8411.844.10075,5674,8475,5600:00:00
2006-01-2374,726.255.90075,1874,4474,8500:00:00
2006-01-2474,215.267.00074,7773,8874,7500:00:00
2006-01-2573,858.516.80074,6473,7774,3000:00:00
2006-01-2673,755.588.30074,6773,5674,4900:00:00
2006-01-2774,735.609.80075,0773,2073,8200:00:00
2006-01-3073,917.052.30075,1573,8274,6400:00:00
2006-01-3172,3412.794.40073,5072,3472,4800:00:00
2006-02-0173,508.923.60073,5072,5572,5500:00:00
2006-02-0272,039.618.00073,4571,9073,2500:00:00
2006-02-0371,708.008.00072,5070,5571,6000:00:00
2006-02-0671,385.842.60071,9770,9671,4000:00:00
2006-02-0771,055.824.70071,7571,0171,3900:00:00
2006-02-0871,358.408.80071,9470,8070,8000:00:00
2006-02-0971,827.650.00072,4571,5071,6600:00:00
2006-02-1071,874.818.60072,5671,2671,9500:00:00
2006-02-1371,254.233.30071,8771,0671,6000:00:00
2006-02-1472,596.687.20072,6971,0871,7000:00:00
2006-02-1573,387.575.00073,4572,4072,7000:00:00
2006-02-1673,207.653.90073,6672,7873,2500:00:00
2006-02-1772,876.137.50073,8072,7573,3000:00:00
2006-02-2172,205.943.50072,9572,1672,6800:00:00
2006-02-2273,385.778.30073,5072,4972,6500:00:00
2006-02-2373,385.053.80073,7872,9373,4000:00:00
2006-02-2472,456.562.80073,7572,4573,7500:00:00
2006-02-2772,725.634.70072,9472,5072,8000:00:00
2006-02-2871,909.221.60072,3171,7572,3000:00:00
2006-03-0172,056.518.30072,5071,9072,2000:00:00
2006-03-0271,616.794.20072,0071,3071,8900:00:00
2006-03-0372,115.219.30072,4371,2671,3000:00:00
2006-03-0671,506.049.40072,3571,4272,1100:00:00
2006-03-0771,796.156.00072,2571,4771,5000:00:00
2006-03-0872,656.286.40072,8271,5271,8000:00:00
2006-03-0972,8312.123.50073,6972,2672,7000:00:00
2006-03-1073,867.585.90073,8872,8173,0800:00:00
2006-03-1373,505.607.90073,5573,1073,5100:00:00
2006-03-1474,467.179.90074,5373,4173,4500:00:00
2006-03-1573,875.150.60074,4673,6274,4600:00:00
2006-03-1673,907.337.60074,3173,5874,1700:00:00
2006-03-1773,559.607.60074,0173,4773,8500:00:00
2006-03-2073,597.740.00073,7272,8073,5000:00:00
2006-03-2172,467.338.70073,8972,2373,3800:00:00
2006-03-2273,296.128.10073,5872,4572,6200:00:00
2006-03-2372,755.333.30073,6272,6573,6000:00:00
2006-03-2472,944.115.20073,5072,2572,2500:00:00
2006-03-2772,056.174.30073,2372,0072,8700:00:00
2006-03-2872,039.666.30072,7471,9372,0000:00:00
2006-03-2972,825.344.00072,9171,8972,0300:00:00
2006-03-3071,729.611.10072,9171,4672,4300:00:00
2006-03-3170,8611.566.00071,8970,7671,7200:00:00
2006-04-0371,318.613.70071,8671,0071,0000:00:00
2006-04-0471,0810.106.50071,7070,8771,3000:00:00
2006-04-0571,186.388.70071,3770,7571,0000:00:00
2006-04-0670,466.831.70071,2570,3971,1100:00:00
2006-04-0769,757.547.20070,8569,5070,5500:00:00
2006-04-1070,044.673.20070,3569,8170,1100:00:00
2006-04-1169,327.422.20070,3568,6870,0700:00:00
2006-04-1269,595.869.90069,9469,1069,6000:00:00
2006-04-1369,008.342.10069,9068,6669,6200:00:00
2006-04-1768,685.293.50069,2768,3669,0000:00:00
2006-04-1869,449.269.90069,5268,4068,7000:00:00
2006-04-1968,967.098.10069,5068,7069,2000:00:00
2006-04-2070,048.016.80070,3469,1569,5000:00:00
2006-04-2170,549.989.30070,7970,0170,4800:00:00
2006-04-2471,316.604.30071,3770,0870,3600:00:00
2006-04-2571,626.493.00071,9671,1671,2000:00:00
2006-04-2671,375.236.20072,4571,2171,9500:00:00
2006-04-2771,9310.585.80072,5070,5070,7000:00:00
2006-04-2873,1610.250.90073,2471,9372,1000:00:00
2006-05-0172,406.626.80073,3072,2573,1000:00:00
2006-05-0272,904.941.10073,0872,1072,2700:00:00
2006-05-0373,134.328.40073,1472,4272,9000:00:00
2006-05-0473,657.067.40073,7572,9073,5000:00:00
2006-05-0573,817.097.10074,3973,4773,9000:00:00
2006-05-0873,603.888.30074,0073,2673,9000:00:00
2006-05-0973,834.232.90074,0073,3173,6000:00:00
2006-05-1072,696.722.20073,8572,5073,7500:00:00
2006-05-1171,358.618.80072,8571,1072,7000:00:00
2006-05-1270,409.423.90071,8370,0571,7500:00:00
2006-05-1571,387.895.20071,7570,2970,3600:00:00
2006-05-1671,755.412.30072,1871,2071,6000:00:00
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