Mercados españoles cerrados

Altria Group, Inc. (MO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,08+0,09 (+0,23%)
Al cierre: 4:02PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 202039,2739,3638,7839,0839,084.500.400
22 oct. 202038,6339,0638,4438,9938,994.621.600
21 oct. 202038,4938,7538,4338,5138,515.799.800
20 oct. 202039,4739,5038,6338,7038,707.308.100
19 oct. 202039,5639,9439,1239,1839,185.184.300
16 oct. 202039,9140,2439,5339,5339,535.968.700
15 oct. 202039,1639,7439,0539,7039,704.206.800
14 oct. 202039,2839,8239,1239,5539,555.089.000
13 oct. 202040,3840,4239,3239,3839,388.704.000
12 oct. 202040,6541,2440,3840,4540,457.167.200
09 oct. 202040,8341,2640,5940,6940,6911.445.000
08 oct. 202040,6740,9540,2340,3840,385.715.600
07 oct. 202039,8140,8439,8140,5340,537.425.000
06 oct. 202039,6540,2239,4839,6039,606.555.800
05 oct. 202039,1739,6238,9239,5039,505.154.800
02 oct. 202038,4039,2238,3538,9738,975.268.300
01 oct. 202038,6738,9538,3838,9238,927.656.100
30 sept. 202038,5438,9038,3338,6438,647.706.900
29 sept. 202038,9438,9538,3338,3638,367.030.200
28 sept. 202038,4739,2138,4738,9538,958.003.800
25 sept. 202038,1238,4137,7838,2738,277.854.900
24 sept. 202038,0038,6237,5938,3338,337.301.400
23 sept. 202038,7539,0537,9237,9337,938.258.900
22 sept. 202039,0039,4238,4938,5538,558.560.100
21 sept. 202039,6839,8038,4438,8238,8210.251.700
18 sept. 202040,8841,0439,4939,8439,8422.715.200
17 sept. 202041,5841,9640,8240,8640,869.770.500
16 sept. 202042,8842,9141,7441,7641,769.752.100
15 sept. 202043,1043,3942,7142,7842,788.482.700
14 sept. 202042,9043,3642,6343,0043,0010.177.700
14 sept. 20200.86 Dividendo
11 sept. 202043,4743,7243,1643,5942,739.282.300
10 sept. 202043,8943,8943,2743,3542,497.569.900
09 sept. 202043,3744,1743,3143,7942,9316.628.800
08 sept. 202043,7044,0742,7043,0742,228.765.400
04 sept. 202043,5143,9442,7843,4942,639.461.000
03 sept. 202043,9544,7843,0143,2942,4410.906.100
02 sept. 202043,0743,9042,9043,7642,908.021.200
01 sept. 202043,6543,6943,0443,1242,277.109.100
31 ago. 202043,8843,9943,5943,7442,887.826.300
28 ago. 202043,8443,9543,4643,9343,065.476.500
27 ago. 202043,4344,3743,3643,7542,896.558.300
26 ago. 202043,2243,6542,9343,2042,3511.083.300
25 ago. 202044,3044,3043,5043,5242,666.117.900
24 ago. 202043,5844,4643,4544,0443,177.911.300
21 ago. 202043,5943,6543,1443,4642,604.334.400
20 ago. 202043,3843,8143,1643,5042,646.160.500
19 ago. 202043,3744,1543,1743,6542,796.439.400
18 ago. 202043,3643,6043,0343,2242,375.865.100
17 ago. 202042,6843,3442,5743,0342,186.948.700
14 ago. 202042,3642,7242,0842,5441,704.881.300
13 ago. 202042,7543,0742,4842,5741,735.347.100
12 ago. 202043,7143,9942,9042,9642,117.866.800
11 ago. 202043,8644,1543,4743,6042,748.538.700
10 ago. 202042,2643,2542,2643,2242,376.734.900
07 ago. 202041,3042,2341,0742,1741,345.620.100
06 ago. 202041,5841,8941,3241,5540,734.085.500
05 ago. 202041,6942,0441,4841,6640,846.441.500
04 ago. 202041,2041,6140,9341,6040,788.747.300
03 ago. 202041,1141,3240,6741,0140,206.063.800
31 jul. 202041,3141,5640,6741,1540,347.572.500
30 jul. 202041,2841,8941,1841,5840,766.256.700
29 jul. 202042,8742,8741,4241,6340,817.890.100
28 jul. 202042,9843,2042,2142,5241,6810.794.200
27 jul. 202042,0042,2741,7642,1341,306.052.100
24 jul. 202041,8042,5941,5941,8541,026.186.800
23 jul. 202041,4841,7441,2641,5840,764.803.000
22 jul. 202041,1041,4040,5141,3440,525.437.900
21 jul. 202041,0442,1441,0441,2240,416.212.400
20 jul. 202041,5041,5040,4840,8740,065.915.800
17 jul. 202041,8441,8541,3941,5440,726.242.700
16 jul. 202040,9441,6840,8741,4840,665.670.900
15 jul. 202041,3441,7540,9641,0040,196.499.600
14 jul. 202040,2141,1039,8841,0640,257.783.300
13 jul. 202040,1340,7239,7440,2139,426.931.300
10 jul. 202038,9540,3238,9040,2739,488.406.400
09 jul. 202039,7339,7338,5338,6037,846.257.000
08 jul. 202039,8240,4439,6139,8739,087.530.500
07 jul. 202039,1940,2439,1239,9439,158.659.900
06 jul. 202039,7540,0139,0839,6038,824.883.100
02 jul. 202039,6340,0239,3039,4038,624.389.500
01 jul. 202039,4340,1839,2239,2438,476.326.100
30 jun. 202039,0839,4438,8639,2538,486.825.000
29 jun. 202038,5639,3238,4539,2338,465.919.700
26 jun. 202039,6339,6838,0938,1937,449.693.100
25 jun. 202039,4139,7438,9739,6638,885.981.200
24 jun. 202039,9540,0039,2439,4338,657.186.600
23 jun. 202040,3640,8440,2340,3439,546.061.900
22 jun. 202040,6040,6839,9040,0539,266.756.100
19 jun. 202041,9841,9840,5640,6939,8920.025.400
18 jun. 202040,4941,5240,4741,4740,657.192.800
17 jun. 202041,1841,4440,7640,8640,057.955.600
16 jun. 202041,2141,6140,5641,0940,289.531.900
15 jun. 202038,4840,3338,3440,3139,5111.940.200
12 jun. 202039,4139,4338,2239,1338,3612.542.600
12 jun. 20200.84 Dividendo
11 jun. 202040,8541,0439,2739,2937,6913.488.100
10 jun. 202042,3042,4041,8041,8240,129.795.600
09 jun. 202042,4542,6941,9642,1840,4611.903.200
08 jun. 202042,2343,1541,9442,8341,0910.509.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...