Para acceder a estas funcionalidades es necesario estar registrado.

Menú

Altria Group

Precio y cotización de Altria Group
47,030

(NUEVA YORK )

22:03
ISIN US02209S1033
-0,760
-1,59%

Cotizaciones históricas

Por defecto se presentan los precios del último mes.
Si desea obtener datos de otro período de tiempo selecciónelo desde aquí:

Exportar a Excel
Fecha Último Apertura Máximo Mínimo Volumen
04/08/2021 47,030 47,500 47,650 46,820 7.383.431
03/08/2021 47,790 47,960 48,080 47,580 5.416.532
02/08/2021 47,730 48,240 48,690 47,700 5.852.029
30/07/2021 48,040 48,490 48,670 47,673 7.104.809
29/07/2021 48,600 47,660 49,010 47,590 8.281.846
28/07/2021 47,620 47,810 47,960 47,480 5.425.260
27/07/2021 47,790 47,530 47,990 47,320 5.008.296
26/07/2021 47,610 47,500 47,790 47,350 4.249.863
23/07/2021 47,490 47,220 47,535 47,090 4.440.359
22/07/2021 46,990 47,200 47,310 46,830 5.732.462
21/07/2021 47,330 47,500 47,743 47,200 5.606.180
20/07/2021 47,210 46,810 47,430 46,440 6.722.974
19/07/2021 46,790 46,780 47,030 46,200 9.842.212
16/07/2021 47,310 47,710 47,990 47,170 10.171.994
15/07/2021 47,490 47,310 47,610 47,280 4.831.381
14/07/2021 47,560 47,050 47,650 46,750 5.734.741
13/07/2021 46,840 47,450 47,540 46,760 6.525.590
12/07/2021 47,490 47,010 47,700 46,720 7.416.212
09/07/2021 46,430 47,250 47,910 46,125 10.042.397
08/07/2021 46,430 46,300 46,825 46,125 6.788.690
07/07/2021 46,790 46,590 47,147 46,540 5.300.373
06/07/2021 46,670 47,440 47,440 46,330 7.767.746