Mercados españoles abiertos en 4 hrs 32 min

Altria Group, Inc. (MO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,99+0,09 (+0,22%)
Al cierre: 04:00PM EST
40,94 -0,05 (-0,12%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
28 feb 2023 - 28 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb 202440,8040,9940,5940,9940,995.539.700
27 feb 202440,7240,9140,5940,9040,904.876.300
26 feb 202441,1341,1440,6040,7140,718.093.100
23 feb 202440,9041,3140,7141,1341,136.806.400
22 feb 202440,3040,9040,1640,9040,908.211.000
21 feb 202440,3540,5140,2240,4740,476.629.000
20 feb 202440,2040,6240,0840,2540,258.768.000
16 feb 202440,1740,2739,9740,1840,187.319.000
15 feb 202440,5640,5640,0840,1740,177.833.500
14 feb 202440,2240,4440,0540,4040,406.044.000
13 feb 202440,3640,4639,9540,2340,237.140.200
12 feb 202440,2240,6240,1340,5540,557.995.200
09 feb 202439,9540,1539,8740,1140,118.420.600
08 feb 202440,2040,3739,8540,0940,0914.659.200
07 feb 202440,7140,7640,1340,2640,268.046.500
06 feb 202440,5840,7140,3140,6040,609.818.800
05 feb 202441,2241,2940,5040,5240,5210.440.000
02 feb 202441,4941,6140,9241,3641,3610.856.700
01 feb 202440,6041,7540,3641,7241,7219.419.200
31 ene 202440,5040,6240,0740,1240,1212.462.700
30 ene 202440,5040,5740,2240,4640,467.127.200
29 ene 202440,2240,5740,2240,5340,538.047.400
26 ene 202440,4240,5040,1240,2040,207.286.200
25 ene 202440,0540,3239,9140,2140,219.566.300
24 ene 202440,4140,5939,9239,9339,939.232.100
23 ene 202440,3640,5140,1140,4440,447.957.100
22 ene 202440,2540,6940,1540,4840,488.186.400
19 ene 202440,4940,5240,1540,3340,337.826.700
18 ene 202440,6140,6140,0940,4440,447.832.800
17 ene 202440,8941,2140,7240,7440,746.334.400
16 ene 202441,3641,5240,7740,9740,9710.541.900
12 ene 202441,8842,0141,2741,3441,347.701.700
11 ene 202441,0041,6440,9241,6041,609.499.100
10 ene 202441,8442,0840,9341,0641,0611.082.800
09 ene 202441,8441,8641,5541,8641,867.414.500
08 ene 202441,5642,0341,5441,9141,918.563.000
05 ene 202441,5841,6641,3141,4941,496.125.600
04 ene 202441,4842,0541,4741,5241,528.894.600
03 ene 202441,6541,8041,3141,4041,409.807.100
02 ene 202440,3641,6640,3441,5841,5812.615.200
29 dic 202340,1540,4040,0940,3440,348.069.900
28 dic 202340,1140,2940,0340,1840,187.195.700
27 dic 202340,2540,3840,0940,1840,189.285.800
26 dic 202340,3240,5240,2040,3440,348.488.100
22 dic 202340,4240,6540,2740,3640,367.586.000
21 dic 202340,4140,5940,0340,3140,3110.097.800
20 dic 202341,2941,3440,2840,3040,3013.691.300
20 dic 20230.98 Dividendo
19 dic 202342,3842,4542,1542,4441,4612.884.600
18 dic 202342,0542,3941,9942,2041,239.083.800
15 dic 202341,9542,1541,7241,7540,7923.242.200
14 dic 202342,3342,8542,0642,1141,1412.031.600
13 dic 202341,2842,0441,0842,0241,0514.063.400
12 dic 202341,5141,5141,2841,3640,407.522.100
11 dic 202341,5041,6241,3241,3940,438.174.700
08 dic 202341,3441,4341,1741,3040,357.965.600
07 dic 202341,4841,6741,2441,3240,3710.658.000
06 dic 202341,3241,6540,9641,3640,4014.833.000
05 dic 202342,3242,7742,2542,5741,597.271.800
04 dic 202342,5542,9642,4242,5041,526.543.600
01 dic 202342,1542,6342,1242,6041,626.697.700
30 nov 202341,9142,0541,7442,0441,078.996.700
29 nov 202341,8841,9841,6941,7640,804.839.100
28 nov 202341,4442,0041,4241,8240,857.042.800
27 nov 202341,4441,6141,2441,4440,486.601.700
24 nov 202341,3141,4841,2841,4740,513.153.700
22 nov 202340,8541,2240,7441,1940,248.223.300
21 nov 202340,8540,9440,5740,7639,826.271.300
20 nov 202340,6540,9740,6440,8439,906.399.800
17 nov 202340,8040,9740,5140,8239,886.658.700
16 nov 202340,7040,9540,1340,7039,7610.810.000
15 nov 202340,4540,7740,1840,7539,819.460.300
14 nov 202340,2340,4239,9640,2239,2912.681.100
13 nov 202340,0940,1739,9440,0039,0811.639.600
10 nov 202340,1940,2939,7040,0239,1012.271.600
09 nov 202340,2540,4440,0140,1139,1810.842.100
08 nov 202340,4940,8140,0540,2039,277.776.100
07 nov 202340,4640,7040,4140,5139,575.770.600
06 nov 202340,7540,8840,4640,5439,608.741.500
03 nov 202340,9541,2140,5940,6739,737.991.000
02 nov 202339,9540,6939,7640,6739,738.319.000
01 nov 202340,2940,3939,6339,9038,989.527.200
31 oct 202340,2840,5739,8040,1739,2414.571.000
30 oct 202339,5040,4539,4940,2539,3210.301.400
27 oct 202339,7240,3639,1939,3038,3914.405.900
26 oct 202342,1442,1839,0739,2638,3522.791.500
25 oct 202342,5343,0142,5042,8241,836.894.400
24 oct 202342,1342,6242,1342,5441,566.477.400
23 oct 202342,6542,6842,0942,1341,165.989.400
20 oct 202342,5443,0442,5342,7141,726.143.000
19 oct 202342,9143,0342,5142,6141,636.791.500
18 oct 202343,1243,4342,8943,1242,125.026.400
17 oct 202342,7743,2142,5943,1942,195.318.000
16 oct 202342,9143,0442,6042,8741,887.417.200
13 oct 202342,2542,7342,2542,6641,675.753.800
12 oct 202342,6342,7141,8342,2441,267.764.200
11 oct 202342,6442,8542,3742,5641,586.706.000
10 oct 202343,2943,5242,4742,4941,5110.771.100
09 oct 202342,0042,7342,0042,7041,716.276.300
06 oct 202341,7342,2541,4742,0741,1010.045.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...