Mercados españoles cerrados en 5 hrs 20 min

Altria Group, Inc. (MO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,75-0,20 (-0,49%)
Al cierre: 04:00PM EDT
40,92 +0,17 (+0,42%)
Antes de la apertura: 05:54AM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202440,9541,0940,7240,7540,7510.405.600
15 abr 202441,3041,4640,6540,9540,9510.727.600
12 abr 202441,3341,5541,0241,0541,0510.663.900
11 abr 202441,7541,8341,3141,4341,4310.889.100
10 abr 202441,6742,0341,5441,6841,689.510.300
09 abr 202442,0042,3141,9242,1142,117.686.400
08 abr 202441,5442,0941,5041,9641,969.402.200
05 abr 202441,4841,7641,3741,6541,658.514.500
04 abr 202442,4342,5841,4941,5341,5313.031.400
03 abr 202442,9643,1042,1042,1242,1220.090.200
02 abr 202443,2343,4942,8442,9342,9310.038.500
01 abr 202443,6243,8743,1843,2243,2212.174.500
28 mar 202443,7843,9543,6043,6243,629.807.500
27 mar 202443,3243,6743,2943,6643,669.001.700
26 mar 202443,2343,4043,0643,1243,1210.702.000
25 mar 202442,9343,5742,9243,2643,2619.734.300
22 mar 202443,9143,9342,8642,9842,9823.867.300
22 mar 20240.98 Dividendo
21 mar 202444,8345,0044,5944,9543,9721.052.500
20 mar 202444,7144,8244,5244,7943,8118.195.800
19 mar 202444,5744,9844,3544,6343,6622.602.500
18 mar 202443,8644,7643,7644,5143,5431.335.400
15 mar 202443,9144,5043,8743,8742,9145.226.000
14 mar 202443,4044,3743,2344,2843,3122.465.800
13 mar 202443,1943,4743,1743,3542,407.082.400
12 mar 202442,7743,2842,7743,0542,1113.814.500
11 mar 202441,9842,7441,9642,6841,7510.663.800
08 mar 202441,5542,0541,4641,8740,969.414.500
07 mar 202441,5341,7241,3541,5540,649.760.300
06 mar 202441,0641,8540,7241,4540,5525.872.700
05 mar 202439,9140,2239,7239,9439,0712.606.000
04 mar 202440,3340,6939,2539,7338,8628.577.600
01 mar 202440,9041,0040,5940,8639,979.132.300
29 feb 202441,0441,1040,8040,9140,028.394.700
28 feb 202440,8040,9940,5940,9940,105.540.700
27 feb 202440,7240,9140,5940,9040,014.876.300
26 feb 202441,1341,1440,6040,7139,828.093.100
23 feb 202440,9041,3140,7141,1340,236.808.600
22 feb 202440,3040,9040,1640,9040,018.211.000
21 feb 202440,3540,5140,2240,4739,596.629.000
20 feb 202440,2040,6240,0840,2539,378.768.000
16 feb 202440,1740,2739,9740,1839,307.319.000
15 feb 202440,5640,5640,0840,1739,297.833.500
14 feb 202440,2240,4440,0540,4039,526.044.000
13 feb 202440,3640,4639,9540,2339,357.140.200
12 feb 202440,2240,6240,1340,5539,677.995.200
09 feb 202439,9540,1539,8740,1139,248.420.600
08 feb 202440,2040,3739,8540,0939,2214.659.200
07 feb 202440,7140,7640,1340,2639,388.046.500
06 feb 202440,5840,7140,3140,6039,719.818.800
05 feb 202441,2241,2940,5040,5239,6410.440.000
02 feb 202441,4941,6140,9241,3640,4610.856.700
01 feb 202440,6041,7540,3641,7240,8119.419.200
31 ene 202440,5040,6240,0740,1239,2512.462.700
30 ene 202440,5040,5740,2240,4639,587.127.200
29 ene 202440,2240,5740,2240,5339,658.047.400
26 ene 202440,4240,5040,1240,2039,327.286.200
25 ene 202440,0540,3239,9140,2139,339.566.300
24 ene 202440,4140,5939,9239,9339,069.232.100
23 ene 202440,3640,5140,1140,4439,567.957.100
22 ene 202440,2540,6940,1540,4839,608.186.400
19 ene 202440,4940,5240,1540,3339,457.826.700
18 ene 202440,6140,6140,0940,4439,567.832.800
17 ene 202440,8941,2140,7240,7439,856.334.400
16 ene 202441,3641,5240,7740,9740,0810.541.900
12 ene 202441,8842,0141,2741,3440,447.701.700
11 ene 202441,0041,6440,9241,6040,699.499.100
10 ene 202441,8442,0840,9341,0640,1611.082.800
09 ene 202441,8441,8641,5541,8640,957.414.500
08 ene 202441,5642,0341,5441,9141,008.563.000
05 ene 202441,5841,6641,3141,4940,596.125.600
04 ene 202441,4842,0541,4741,5240,618.894.600
03 ene 202441,6541,8041,3141,4040,509.807.100
02 ene 202440,3641,6640,3441,5840,6712.615.200
29 dic 202340,1540,4040,0940,3439,468.069.900
28 dic 202340,1140,2940,0340,1839,307.195.700
27 dic 202340,2540,3840,0940,1839,309.285.800
26 dic 202340,3240,5240,2040,3439,468.488.100
22 dic 202340,4240,6540,2740,3639,487.586.000
21 dic 202340,4140,5940,0340,3139,4310.097.800
20 dic 202341,2941,3440,2840,3039,4213.691.300
20 dic 20230.98 Dividendo
19 dic 202342,3842,4542,1542,4440,5612.884.600
18 dic 202342,0542,3941,9942,2040,339.083.800
15 dic 202341,9542,1541,7241,7539,9023.242.200
14 dic 202342,3342,8542,0642,1140,2412.031.600
13 dic 202341,2842,0441,0842,0240,1514.063.400
12 dic 202341,5141,5141,2841,3639,527.522.100
11 dic 202341,5041,6241,3241,3939,558.174.700
08 dic 202341,3441,4341,1741,3039,477.965.600
07 dic 202341,4841,6741,2441,3239,4910.658.000
06 dic 202341,3241,6540,9641,3639,5214.833.000
05 dic 202342,3242,7742,2542,5740,687.271.800
04 dic 202342,5542,9642,4242,5040,616.543.600
01 dic 202342,1542,6342,1242,6040,716.697.700
30 nov 202341,9142,0541,7442,0440,178.996.700
29 nov 202341,8841,9841,6941,7639,914.839.100
28 nov 202341,4442,0041,4241,8239,967.042.800
27 nov 202341,4441,6141,2441,4439,606.601.700
24 nov 202341,3141,4841,2841,4739,633.153.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...