Mercados españoles abiertos en 8 hrs 51 min

Altria Group, Inc. (0R31.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,61+0,31 (+0,72%)
Al cierre: 07:13PM BST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202445,9846,2245,9446,1146,113160
20 may 202446,1846,2445,8645,8745,877605
17 may 202446,0146,2445,9346,0346,036110
16 may 202445,8946,2145,8945,9545,9514.508
15 may 202445,5445,9045,5245,8345,836223
14 may 202445,0745,4845,0045,4145,416446
13 may 202444,8645,3644,9045,0045,0024.526
10 may 202444,7445,0344,7544,8444,846633
09 may 202444,2744,7044,2944,6344,635087
08 may 202443,8744,3943,9044,2444,244926
07 may 202443,5644,0043,5843,7543,754808
03 may 202443,9744,1543,3943,9743,974912
02 may 202443,8744,1743,8744,0644,065024
01 may 202443,8544,0843,7043,9643,966701
30 abr 202443,6744,1343,6543,8343,835783
29 abr 202443,4143,8343,3743,6343,635318
26 abr 202443,3143,8843,3543,7143,717045
25 abr 202442,9643,5942,8043,3643,3610.743
24 abr 202442,9643,0142,4342,9242,922229
23 abr 202442,6043,0142,5642,9342,939703
22 abr 202442,1842,7142,0042,7042,70214.867
19 abr 202441,2442,2341,2742,1942,195848
18 abr 202441,1941,3841,1041,2741,27453.803
17 abr 202440,8541,2040,7641,0141,013189
16 abr 202440,9541,0840,7440,9740,9715.873
15 abr 202441,2141,4740,8740,9040,9017.808
12 abr 202441,5341,5541,0641,2041,209750
11 abr 202441,7341,8541,3141,6341,636271
10 abr 202442,1342,0441,5641,7141,718012
09 abr 202442,0542,3141,9442,1342,138566
08 abr 202441,7442,0941,5042,0542,05212.470
05 abr 202441,6441,7541,3941,5341,536985
04 abr 202442,2742,5541,7841,7841,787376
03 abr 202442,9243,0742,1442,2942,298544
02 abr 202443,3243,4842,9743,0843,0810.445
28 mar 202443,6043,9443,6343,7043,705264
27 mar 202443,2343,5943,3443,5843,587195
26 mar 202443,1743,3843,1043,1943,197783
25 mar 202442,6843,5742,9343,1043,106471
22 mar 202443,9644,0042,8942,8942,8944.038
22 mar 20240.98 Dividendo
21 mar 202444,6944,9644,6044,9243,9429.586
20 mar 202444,7844,8144,5344,6543,6811.291
19 mar 202444,4944,9744,3844,5643,5915.044
18 mar 202443,8644,7043,7744,6243,65819.742
15 mar 202444,2944,5043,9044,1043,148892
14 mar 202443,3844,3343,2544,1343,1719.672
13 mar 202443,1343,4743,1743,3842,4316.612
12 mar 202442,5343,2642,7842,8141,886944
11 mar 202441,8242,6241,9742,6241,6914.347
08 mar 202441,4642,0141,4641,9641,0510.842
07 mar 202441,2941,7141,3241,6040,694878
06 mar 202439,9041,8439,9441,5140,60741.994
05 mar 202439,8540,2139,7340,0639,19732.941
04 mar 202440,9040,4339,2739,5438,6853.983
01 mar 202440,9440,9340,6340,9240,037709
29 feb 202441,0741,1440,8141,0140,1212.534
28 feb 202440,8840,9740,6040,7439,855745
27 feb 202440,7440,8540,5840,7139,826295
26 feb 202441,1041,3240,6340,6339,7410.889
23 feb 202440,9241,2140,7241,1640,265999
22 feb 202440,4140,7640,1840,7639,875443
21 feb 202440,3140,5040,2640,3839,493945
20 feb 202440,2740,6240,1040,2739,3919.061
19 feb 202440,1740,1740,1740,1739,29-
16 feb 202440,3140,2539,9740,1439,268008
15 feb 202440,3140,5440,1340,2239,344788
14 feb 202440,2040,3540,0640,2039,327630
13 feb 202440,5340,4739,9640,1739,2911.433
12 feb 202440,1040,6240,0740,5339,6411.021
09 feb 202440,1040,1339,8740,0339,165748
08 feb 202440,3140,3439,9339,9739,1011.106
07 feb 202440,6440,7140,1340,2539,3718.475
06 feb 202440,6640,7140,3240,5239,647435
05 feb 202441,3841,2740,7640,7739,8811.561
02 feb 202441,7141,7240,9441,2140,315217
01 feb 202440,2141,4740,3741,3540,4535.942
31 ene 202440,5440,6140,3240,3839,506619
30 ene 202440,4740,5640,2540,5539,67614.629
29 ene 202440,2840,5640,2240,4039,525609
26 ene 202440,2340,4940,1540,2539,377861
25 ene 202440,0040,2639,9240,2339,3512.204
24 ene 202440,5440,5940,1240,1339,25680.329
23 ene 202440,3340,4940,1240,3139,43829.331
22 ene 202440,4940,6840,1840,4439,56104.170
19 ene 202440,5140,5040,1740,3939,5120.446
18 ene 202440,7640,5740,0940,2539,3714.840
17 ene 202440,9241,1740,7240,8139,926044
16 ene 202441,2841,4940,8740,9140,02224.308
15 ene 202441,3141,3141,3141,3140,41-
12 ene 202441,6141,9641,3341,3740,465195
11 ene 202441,2041,3540,9241,3340,436827
10 ene 202441,8142,0740,9441,0340,1335.756
09 ene 202441,9041,8141,5641,7640,846710
08 ene 202441,4842,0041,4541,7940,8812.388
05 ene 202441,5441,6441,3441,5240,6137.334
04 ene 202441,4642,0041,3841,6140,70104.047
03 ene 202441,5341,7541,3341,6140,7073.210
02 ene 202440,3841,6440,3441,5640,6620.471
29 dic 202340,2340,3840,0940,2439,367541
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...