MO - Altria Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 202045,3946,2245,3245,8945,899.367.800
20 feb. 202045,0945,6544,9445,5645,565.242.900
19 feb. 202045,2545,4844,9445,1445,145.888.600
18 feb. 202045,1045,5345,0245,2245,2212.033.800
14 feb. 202045,7245,7844,9145,1745,179.026.000
13 feb. 202045,4245,9144,9745,6545,656.111.300
12 feb. 202045,5745,6544,8645,4045,4010.533.000
11 feb. 202046,0846,1945,4645,5745,579.814.000
10 feb. 202046,1546,6845,9446,2046,206.272.100
07 feb. 202046,6646,6745,7346,2246,227.138.300
06 feb. 202046,5046,9646,4246,6646,668.763.500
05 feb. 202046,5247,1446,1546,2846,2813.515.300
04 feb. 202047,1247,2346,5046,5246,5210.126.000
03 feb. 202047,5247,7046,1946,2646,2610.197.600
31 ene. 202048,2548,8047,2447,5347,5311.794.000
30 ene. 202049,0749,1546,3348,0048,0017.717.800
29 ene. 202050,3750,7750,0850,1150,116.318.000
28 ene. 202049,6950,3049,4550,1750,179.545.300
27 ene. 202049,7250,0849,6149,7749,777.419.900
24 ene. 202050,4950,6050,0350,2550,2510.049.500
23 ene. 202050,8251,0450,3950,5650,565.699.000
22 ene. 202051,0451,4751,0151,0351,037.300.100
21 ene. 202050,9151,3150,5151,0951,0910.192.400
17 ene. 202051,1651,3750,8351,0251,0211.468.200
16 ene. 202051,3351,4650,9951,0951,097.159.100
15 ene. 202050,8551,7850,7751,2551,256.748.300
14 ene. 202050,6950,9150,5650,8750,878.455.900
13 ene. 202050,1551,1250,0050,7650,767.776.400
10 ene. 202050,9451,0750,2150,2250,226.049.700
09 ene. 202050,3050,6750,0650,5750,576.449.500
08 ene. 202049,7950,2849,5850,0850,085.987.200
07 ene. 202049,5649,9349,3249,5749,576.423.600
06 ene. 202049,6350,0749,4349,8349,836.532.500
03 ene. 202049,1749,9549,1649,6349,637.850.700
02 ene. 202050,1950,3449,0549,2549,258.717.200
31 dic. 201949,8049,9849,6249,9149,915.978.800
30 dic. 201950,3250,4749,7549,8949,896.691.000
27 dic. 201950,3150,5150,1250,4050,407.700.500
26 dic. 201950,3150,8050,2750,4050,407.351.000
24 dic. 201950,7650,8050,2650,2850,283.684.500
24 dic. 20190.84 Dividendo
23 dic. 201951,2551,6351,1251,5550,718.046.000
20 dic. 201951,4651,7351,0551,1350,3021.655.800
19 dic. 201951,4551,5550,7050,7949,969.876.200
18 dic. 201950,9051,4050,7851,3650,528.097.800
17 dic. 201950,5551,0950,4450,8350,009.646.600
16 dic. 201950,7250,9650,3550,6049,7810.791.400
13 dic. 201949,9050,3849,9050,1649,346.103.700
12 dic. 201950,2450,7249,9149,9349,126.433.200
11 dic. 201950,0050,5150,0050,3049,486.415.000
10 dic. 201950,0850,4049,7750,0549,236.073.500
09 dic. 201950,3850,9050,3050,5349,715.337.000
06 dic. 201950,3950,7650,2750,4149,595.144.100
05 dic. 201950,0350,3349,6750,1749,357.279.200
04 dic. 201949,8950,3349,7750,1149,298.266.100
03 dic. 201950,4650,7449,7150,1049,289.241.600
02 dic. 201950,0050,6749,9350,6049,789.551.500
29 nov. 201949,6249,8149,5249,7048,892.678.500
27 nov. 201949,5049,8149,3749,7548,945.679.600
26 nov. 201949,1249,5548,7749,2248,4210.749.600
25 nov. 201949,2749,4248,8449,2648,467.685.300
22 nov. 201948,8749,0748,4549,0048,209.256.900
21 nov. 201948,4448,9048,1048,8248,028.500.200
20 nov. 201946,7949,8646,6448,4547,6615.262.900
19 nov. 201948,3648,4746,8846,9346,1710.280.000
18 nov. 201947,9748,6047,6348,3447,5511.529.900
15 nov. 201946,5847,9846,5247,9747,198.329.800
14 nov. 201946,9547,1246,5946,6345,876.413.400
13 nov. 201946,8647,4246,8246,8346,077.733.800
12 nov. 201946,4047,0246,1247,0046,236.631.900
11 nov. 201946,2646,6646,0846,4145,655.895.600
08 nov. 201945,8546,4145,6346,4145,655.604.100
07 nov. 201946,1646,1845,6345,9845,238.383.500
06 nov. 201946,4146,4445,6245,9145,167.713.300
05 nov. 201945,6346,4345,4246,2545,509.413.800
04 nov. 201945,1645,6945,1145,6044,868.863.500
01 nov. 201944,6045,4244,5845,0644,339.254.400
31 oct. 201946,6047,1544,5744,7944,0612.698.200
30 oct. 201946,3246,4245,8445,9645,217.848.800
29 oct. 201945,6046,3845,2646,3845,629.042.500
28 oct. 201946,6646,7545,9545,9945,2412.435.400
25 oct. 201946,6847,1646,5446,8046,046.805.200
24 oct. 201946,7647,1246,3746,9646,197.872.800
23 oct. 201946,4046,8046,0746,7545,999.323.100
22 oct. 201945,5646,3645,1646,3445,589.921.700
21 oct. 201944,5545,6044,5145,5644,8210.422.000
18 oct. 201944,2844,5744,1444,3343,6113.209.800
17 oct. 201943,9044,2843,5344,2843,569.255.800
16 oct. 201943,4543,7243,3043,5142,807.916.800
15 oct. 201942,7543,5742,7443,4342,727.003.900
14 oct. 201942,5242,8042,3842,7242,026.743.000
11 oct. 201943,1243,4042,4142,5741,887.714.800
10 oct. 201942,8543,5442,6742,9842,2810.563.700
09 oct. 201942,1442,4841,6842,4641,777.764.100
08 oct. 201942,3142,6442,0042,0041,329.985.000
07 oct. 201941,9642,5641,8542,1741,4816.154.000
04 oct. 201940,5641,6640,5541,6540,9712.485.900
03 oct. 201940,2040,9040,1340,8140,1511.412.600
02 oct. 201940,9740,9840,1140,2139,559.586.900
01 oct. 201941,0341,1840,7141,1640,497.696.100
*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