XNYS
Datos históricos de Altria Group, Inc.
Altria Group, Inc. · MO
$71.79
▲ +0.11 (+0.15%)
Última operación · 10/10/2026, 18:36:48 UTC
- Variación en el periodo
- +7.72%
- Máximo
- US$77.06
- 28 de julio de 2026
- Mínimo
- US$54.70
- 7 de enero de 2026
- Volumen medio diario
- 9.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 71.43 | 71.95 | 71.22 | 71.68 | +0.36% | 8.38 M |
| 8 oct 2026 | 70.00 | 71.84 | 70.00 | 71.42 | +2.94% | 11.66 M |
| 7 oct 2026 | 69.08 | 69.62 | 68.74 | 69.38 | +1.21% | 6.96 M |
| 6 oct 2026 | 67.70 | 68.79 | 67.60 | 68.55 | +0.99% | 6.83 M |
| 5 oct 2026 | 67.14 | 68.03 | 65.78 | 67.88 | +0.79% | 9.27 M |
| 2 oct 2026 | 66.90 | 67.45 | 66.59 | 67.35 | +0.60% | 6.62 M |
| 1 oct 2026 | 67.48 | 67.50 | 66.43 | 66.95 | −0.58% | 5.94 M |
| 30 sep 2026 | 68.90 | 69.08 | 66.91 | 67.34 | −2.01% | 7.57 M |
| 29 sep 2026 | 68.35 | 68.92 | 67.97 | 68.72 | −0.59% | 6.87 M |
| 28 sep 2026 | 69.00 | 69.60 | 68.68 | 69.13 | +0.45% | 5.97 M |
| 25 sep 2026 | 68.50 | 68.84 | 68.06 | 68.82 | −0.09% | 5.16 M |
| 24 sep 2026 | 69.50 | 70.29 | 68.84 | 68.88 | −0.10% | 7.38 M |
| 23 sep 2026 | 68.58 | 69.55 | 68.43 | 68.95 | +0.45% | 9.57 M |
| 22 sep 2026 | 68.76 | 69.03 | 68.22 | 68.64 | +0.16% | 5.33 M |
| 21 sep 2026 | 69.50 | 69.54 | 68.45 | 68.53 | −1.42% | 8.02 M |
| 18 sep 2026 | 69.34 | 69.98 | 68.62 | 69.52 | −0.26% | 14.35 M |
| 17 sep 2026 | 69.84 | 70.04 | 69.01 | 69.70 | −0.57% | 9.83 M |
| 16 sep 2026 | 69.60 | 70.71 | 69.40 | 70.10 | +0.42% | 8.01 M |
| 15 sep 2026 | 68.94 | 70.52 | 68.44 | 69.81 | −1.13% | 10.5 M |
| 14 sep 2026 | 70.07 | 71.05 | 70.01 | 70.61 | +2.36% | 7.82 M |
| 11 sep 2026 | 69.20 | 69.66 | 68.62 | 68.98 | +0.28% | 6.36 M |
| 10 sep 2026 | 68.84 | 69.18 | 68.43 | 68.79 | +1.33% | 6.52 M |
| 9 sep 2026 | 68.32 | 68.39 | 67.40 | 67.89 | −0.41% | 6.72 M |
| 8 sep 2026 | 68.76 | 69.03 | 67.72 | 68.17 | −1.03% | 11.12 M |
| 4 sep 2026 | 69.15 | 69.80 | 68.71 | 68.88 | −0.88% | 7.03 M |
| 3 sep 2026 | 69.75 | 70.12 | 69.30 | 69.49 | −0.10% | 5.31 M |
| 2 sep 2026 | 69.60 | 70.17 | 68.31 | 69.56 | −0.01% | 9.25 M |
| 1 sep 2026 | 69.38 | 70.53 | 69.07 | 69.57 | +1.59% | 9.83 M |
| 31 ago 2026 | 68.64 | 69.10 | 67.94 | 68.48 | −0.25% | 10.97 M |
| 28 ago 2026 | 68.08 | 68.75 | 67.70 | 68.65 | +1.45% | 5.86 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.