Altria Group, Inc. (MO)

NYSE - NYSE Precio demorado. Divisa en USD

Añadir a la lista de favoritos

38,95+0,68 (+1,78%)

Al cierre: 4:02PM EDT

39,18 0,23 (0,59 %)
Cotización antes del cierre: 4:15AM EDT

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
28 sept. 2020	38,47	39,21	38,47	38,95	38,95	8.002.300
25 sept. 2020	38,12	38,41	37,78	38,27	38,27	7.854.900
24 sept. 2020	38,00	38,62	37,59	38,33	38,33	7.301.400
23 sept. 2020	38,75	39,05	37,92	37,93	37,93	8.258.900
22 sept. 2020	39,00	39,42	38,49	38,55	38,55	8.560.100
21 sept. 2020	39,68	39,80	38,44	38,82	38,82	10.251.700
18 sept. 2020	40,88	41,04	39,49	39,84	39,84	22.715.200
17 sept. 2020	41,58	41,96	40,82	40,86	40,86	9.770.500
16 sept. 2020	42,88	42,91	41,74	41,76	41,76	9.752.100
15 sept. 2020	43,10	43,39	42,71	42,78	42,78	8.482.700
14 sept. 2020	42,90	43,36	42,63	43,00	43,00	10.177.700
14 sept. 2020	0.86 Dividendo
11 sept. 2020	43,47	43,72	43,16	43,59	42,73	9.282.300
10 sept. 2020	43,89	43,89	43,27	43,35	42,49	7.569.900
09 sept. 2020	43,37	44,17	43,31	43,79	42,93	16.628.800
08 sept. 2020	43,70	44,07	42,70	43,07	42,22	8.765.400
04 sept. 2020	43,51	43,94	42,78	43,49	42,63	9.461.000
03 sept. 2020	43,95	44,78	43,01	43,29	42,44	10.906.100
02 sept. 2020	43,07	43,90	42,90	43,76	42,90	8.021.200
01 sept. 2020	43,65	43,69	43,04	43,12	42,27	7.109.100
31 ago. 2020	43,88	43,99	43,59	43,74	42,88	7.826.300
28 ago. 2020	43,84	43,95	43,46	43,93	43,06	5.476.500
27 ago. 2020	43,43	44,37	43,36	43,75	42,89	6.558.300
26 ago. 2020	43,22	43,65	42,93	43,20	42,35	11.083.300
25 ago. 2020	44,30	44,30	43,50	43,52	42,66	6.117.900
24 ago. 2020	43,58	44,46	43,45	44,04	43,17	7.911.300
21 ago. 2020	43,59	43,65	43,14	43,46	42,60	4.334.400
20 ago. 2020	43,38	43,81	43,16	43,50	42,64	6.160.500
19 ago. 2020	43,37	44,15	43,17	43,65	42,79	6.439.400
18 ago. 2020	43,36	43,60	43,03	43,22	42,37	5.865.100
17 ago. 2020	42,68	43,34	42,57	43,03	42,18	6.948.700
14 ago. 2020	42,36	42,72	42,08	42,54	41,70	4.881.300
13 ago. 2020	42,75	43,07	42,48	42,57	41,73	5.347.100
12 ago. 2020	43,71	43,99	42,90	42,96	42,11	7.866.800
11 ago. 2020	43,86	44,15	43,47	43,60	42,74	8.538.700
10 ago. 2020	42,26	43,25	42,26	43,22	42,37	6.734.900
07 ago. 2020	41,30	42,23	41,07	42,17	41,34	5.620.100
06 ago. 2020	41,58	41,89	41,32	41,55	40,73	4.085.500
05 ago. 2020	41,69	42,04	41,48	41,66	40,84	6.441.500
04 ago. 2020	41,20	41,61	40,93	41,60	40,78	8.747.300
03 ago. 2020	41,11	41,32	40,67	41,01	40,20	6.063.800
31 jul. 2020	41,31	41,56	40,67	41,15	40,34	7.572.500
30 jul. 2020	41,28	41,89	41,18	41,58	40,76	6.256.700
29 jul. 2020	42,87	42,87	41,42	41,63	40,81	7.890.100
28 jul. 2020	42,98	43,20	42,21	42,52	41,68	10.794.200
27 jul. 2020	42,00	42,27	41,76	42,13	41,30	6.052.100
24 jul. 2020	41,80	42,59	41,59	41,85	41,02	6.186.800
23 jul. 2020	41,48	41,74	41,26	41,58	40,76	4.803.000
22 jul. 2020	41,10	41,40	40,51	41,34	40,52	5.437.900
21 jul. 2020	41,04	42,14	41,04	41,22	40,41	6.212.400
20 jul. 2020	41,50	41,50	40,48	40,87	40,06	5.915.800
17 jul. 2020	41,84	41,85	41,39	41,54	40,72	6.242.700
16 jul. 2020	40,94	41,68	40,87	41,48	40,66	5.670.900
15 jul. 2020	41,34	41,75	40,96	41,00	40,19	6.499.600
14 jul. 2020	40,21	41,10	39,88	41,06	40,25	7.783.300
13 jul. 2020	40,13	40,72	39,74	40,21	39,42	6.931.300
10 jul. 2020	38,95	40,32	38,90	40,27	39,48	8.406.400
09 jul. 2020	39,73	39,73	38,53	38,60	37,84	6.257.000
08 jul. 2020	39,82	40,44	39,61	39,87	39,08	7.530.500
07 jul. 2020	39,19	40,24	39,12	39,94	39,15	8.659.900
06 jul. 2020	39,75	40,01	39,08	39,60	38,82	4.883.100
02 jul. 2020	39,63	40,02	39,30	39,40	38,62	4.389.500
01 jul. 2020	39,43	40,18	39,22	39,24	38,47	6.326.100
30 jun. 2020	39,08	39,44	38,86	39,25	38,48	6.825.000
29 jun. 2020	38,56	39,32	38,45	39,23	38,46	5.919.700
26 jun. 2020	39,63	39,68	38,09	38,19	37,44	9.693.100
25 jun. 2020	39,41	39,74	38,97	39,66	38,88	5.981.200
24 jun. 2020	39,95	40,00	39,24	39,43	38,65	7.186.600
23 jun. 2020	40,36	40,84	40,23	40,34	39,54	6.061.900
22 jun. 2020	40,60	40,68	39,90	40,05	39,26	6.756.100
19 jun. 2020	41,98	41,98	40,56	40,69	39,89	20.025.400
18 jun. 2020	40,49	41,52	40,47	41,47	40,65	7.192.800
17 jun. 2020	41,18	41,44	40,76	40,86	40,05	7.955.600
16 jun. 2020	41,21	41,61	40,56	41,09	40,28	9.531.900
15 jun. 2020	38,48	40,33	38,34	40,31	39,51	11.940.200
12 jun. 2020	39,41	39,43	38,22	39,13	38,36	12.542.600
12 jun. 2020	0.84 Dividendo
11 jun. 2020	40,85	41,04	39,27	39,29	37,69	13.488.100
10 jun. 2020	42,30	42,40	41,80	41,82	40,12	9.795.600
09 jun. 2020	42,45	42,69	41,96	42,18	40,46	11.903.200
08 jun. 2020	42,23	43,15	41,94	42,83	41,09	10.509.300
05 jun. 2020	41,51	42,47	41,27	41,91	40,20	10.776.200
04 jun. 2020	40,00	40,74	39,65	40,73	39,07	7.842.200
03 jun. 2020	40,00	40,44	39,76	40,21	38,57	8.422.500
02 jun. 2020	39,39	39,71	39,25	39,66	38,05	8.952.600
01 jun. 2020	39,10	39,76	39,08	39,18	37,59	6.573.400
29 may. 2020	38,59	39,23	38,20	39,05	37,46	18.946.500
28 may. 2020	39,74	39,74	38,79	38,81	37,23	12.056.800
27 may. 2020	39,06	39,50	38,92	39,05	37,46	9.502.000
26 may. 2020	38,44	38,82	38,13	38,28	36,72	9.596.000
22 may. 2020	37,50	37,76	37,23	37,73	36,19	6.943.400
21 may. 2020	37,70	38,10	37,22	37,54	36,01	10.212.100
20 may. 2020	37,34	37,80	37,09	37,77	36,23	10.310.900
19 may. 2020	37,52	37,69	37,10	37,12	35,61	10.010.800
18 may. 2020	37,67	37,88	37,33	37,60	36,07	9.830.600
15 may. 2020	36,42	36,75	35,98	36,59	35,10	12.566.000
14 may. 2020	35,85	36,38	35,56	36,25	34,78	9.128.800
13 may. 2020	36,02	36,77	35,61	36,35	34,87	13.141.400
12 may. 2020	36,70	37,15	36,07	36,08	34,61	12.086.400
11 may. 2020	36,03	36,70	35,87	36,42	34,94	8.254.900
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines

IBEX 356.742,40-49,10(-0,72%)

Euro Stoxx 503.198,85-24,34(-0,76%)

Dólar/Euro1,1678+0,0010(+0,08%)

Altria Group, Inc. (MO)

IBEX 35
6.742,40
-49,10(-0,72%)

Euro Stoxx 50
3.198,85
-24,34(-0,76%)

Dólar/Euro
1,1678
+0,0010(+0,08%)