Cotización de los valores en bolsa

Altria Group

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

42,900 $

MÁXIMO

43,290 $

MÁXIMO (52 SEMANAS)

57,05 $

VAR. 2022(%)

-9,07 %

VOL. DIARIO (TIT.)

5.507.012

ÚLT. SESIÓN

42,770 $

MÍNIMO

42,830 $

MÍNIMO (52 SEMANAS)

41,00 $

VAR. 12 MESES(%)

-8,30 %

EFECTIVO

237.011.406$

15 últimas sesiones

01/07/2022
- Cierre
- 42,250
- Var. (%)
- 1,149%
05/07/2022
- Cierre
- 41,720
- Var. (%)
- -1,254%
06/07/2022
- Cierre
- 41,160
- Var. (%)
- -1,342%
07/07/2022
- Cierre
- 41,810
- Var. (%)
- 1,579%
08/07/2022
- Cierre
- 41,520
- Var. (%)
- -0,694%
11/07/2022
- Cierre
- 41,950
- Var. (%)
- 1,036%
12/07/2022
- Cierre
- 42,310
- Var. (%)
- 0,858%
13/07/2022
- Cierre
- 41,960
- Var. (%)
- -0,827%
14/07/2022
- Cierre
- 41,630
- Var. (%)
- -0,786%
15/07/2022
- Cierre
- 41,990
- Var. (%)
- 0,865%
18/07/2022
- Cierre
- 42,270
- Var. (%)
- 0,667%
19/07/2022
- Cierre
- 42,960
- Var. (%)
- 1,632%
20/07/2022
- Cierre
- 42,320
- Var. (%)
- -1,490%
21/07/2022
- Cierre
- 42,770
- Var. (%)
- 1,063%
22/07/2022
- Cierre
- 43,090
- Var. (%)
- 0,748%

0.21%

Rango de precios (12 M.)
Máximo
57,05

Mínimo
41,00

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	57,05
Mínimo 2022	41,00
Máximo 12 meses	57,05
Míximo 12 meses	41,00
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	12.409.444
Media títulos 12m	9.086.715
Efectivo 3m	597.836.503
Efectivo 12m	442.801.494

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
22/07/2022	43,090	0,320	0,748%	42,900	43,290	42,830	5.507.012
21/07/2022	42,770	0,450	1,063%	42,050	42,790	42,010	7.038.288
20/07/2022	42,320	-0,640	-1,490%	42,900	42,993	42,210	8.722.189
19/07/2022	42,960	0,690	1,632%	42,660	43,050	42,600	7.195.997
18/07/2022	42,270	0,280	0,667%	42,330	42,680	42,060	10.493.417
15/07/2022	41,990	0,360	0,865%	42,240	42,280	41,545	14.297.624
14/07/2022	41,630	-0,330	-0,786%	41,500	41,740	41,200	8.650.733
13/07/2022	41,960	-0,350	-0,827%	42,090	42,459	41,890	7.584.577
12/07/2022	42,310	0,360	0,858%	42,030	43,330	41,940	8.864.880
11/07/2022	41,950	0,430	1,036%	41,760	42,930	41,650	10.644.092
08/07/2022	41,520	-0,290	-0,694%	41,290	41,820	41,235	6.926.266
07/07/2022	41,810	0,650	1,579%	41,470	41,985	41,420	8.704.035
06/07/2022	41,160	-0,560	-1,342%	42,300	42,460	41,070	11.399.893
05/07/2022	41,720	-0,530	-1,254%	41,780	41,840	41,010	8.430.265
01/07/2022	42,250	0,480	1,149%	41,560	42,318	41,270	8.101.029
30/06/2022	41,770	0,010	0,024%	41,390	41,974	41,210	10.529.536
29/06/2022	41,760	-1,430	-3,311%	41,550	42,745	41,420	12.360.616
28/06/2022	43,190	0,000	0,000%	43,720	44,115	43,010	9.847.187
27/06/2022	43,190	-0,210	-0,484%	43,570	44,000	43,140	11.765.312
24/06/2022	43,400	0,890	2,094%	43,280	43,830	42,215	31.364.512
23/06/2022	42,510	1,010	2,434%	41,340	42,590	41,340	18.672.899
22/06/2022	41,500	-4,200	-9,190%	45,280	45,280	41,000	41.740.841
21/06/2022	45,700	0,390	0,861%	45,610	45,780	45,020	14.934.111
17/06/2022	45,310	-0,070	-0,154%	45,780	45,780	45,050	30.842.158
16/06/2022	45,380	-0,290	-0,635%	44,920	45,480	44,340	16.069.898
15/06/2022	45,670	-0,620	-1,339%	46,660	46,960	45,120	22.099.343
14/06/2022	46,290	-0,870	-1,845%	46,400	46,615	45,820	12.967.312
13/06/2022	47,160	-1,780	-3,637%	47,940	48,435	47,000	18.005.227
10/06/2022	48,940	0,280	0,575%	48,090	49,385	47,910	13.411.934
09/06/2022	48,660	-0,830	-1,677%	49,520	50,320	48,640	25.289.402
08/06/2022	49,490	-4,520	-8,369%	52,050	52,250	49,430	31.780.909
07/06/2022	54,010	0,420	0,784%	53,270	54,060	53,010	5.435.292
06/06/2022	53,590	-0,230	-0,427%	53,980	54,160	53,505	8.194.731
03/06/2022	53,820	-0,330	-0,609%	54,050	54,370	53,670	4.772.056
02/06/2022	54,150	0,070	0,129%	54,170	54,250	52,880	5.863.650
01/06/2022	54,080	-0,010	-0,018%	54,230	54,370	53,430	6.791.768
31/05/2022	54,090	-0,340	-0,625%	54,300	54,351	53,510	11.262.335
27/05/2022	54,430	-0,070	-0,128%	54,620	54,760	54,110	7.355.141
26/05/2022	54,500	0,610	1,132%	53,890	54,890	53,890	7.273.656
25/05/2022	53,890	0,960	1,814%	53,070	54,075	52,745	9.172.916
24/05/2022	52,930	0,810	1,554%	52,270	53,000	52,020	10.525.418
23/05/2022	52,120	1,030	2,016%	51,560	52,420	51,560	10.519.980
20/05/2022	51,090	0,000	0,000%	51,380	51,800	50,600	16.206.295
19/05/2022	51,090	-2,110	-3,966%	52,610	52,780	51,020	13.669.525
18/05/2022	53,200	-1,040	-1,917%	54,160	54,190	53,020	9.931.263
17/05/2022	54,240	0,500	0,930%	54,020	54,460	53,620	8.444.671
16/05/2022	53,740	0,700	1,320%	53,210	54,110	52,950	7.258.386
13/05/2022	53,040	0,870	1,668%	52,460	53,095	52,285	8.128.651
12/05/2022	52,170	0,480	0,929%	52,200	52,750	51,660	12.163.593
11/05/2022	51,690	0,120	0,233%	51,990	52,750	51,540	16.029.285
10/05/2022	51,570	-3,690	-6,678%	53,840	53,990	50,360	25.353.626
09/05/2022	55,260	-1,310	-2,316%	56,500	57,030	55,120	16.896.162
06/05/2022	56,570	0,620	1,108%	55,690	56,746	55,590	11.492.516
05/05/2022	55,950	-0,450	-0,798%	56,450	56,740	55,630	9.976.995
04/05/2022	56,400	0,960	1,732%	55,710	56,410	55,300	7.828.550
03/05/2022	55,440	0,060	0,108%	55,440	55,970	54,800	8.451.609
02/05/2022	55,380	-0,190	-0,342%	56,090	56,360	54,470	10.158.629
29/04/2022	55,570	0,370	0,670%	55,950	56,990	55,530	10.860.040
28/04/2022	55,200	0,280	0,510%	54,000	55,450	53,250	8.154.664
27/04/2022	54,920	0,040	0,073%	54,900	55,710	54,760	7.922.847
26/04/2022	54,880	-0,350	-0,634%	55,330	55,725	54,860	6.906.987
25/04/2022	55,230	-0,300	-0,540%	55,190	55,470	54,420	12.142.772
22/04/2022	55,530	-1,000	-1,769%	56,500	56,650	55,470	8.456.700
21/04/2022	56,530	1,160	2,095%	55,470	57,050	55,360	8.635.576
20/04/2022	55,370	0,150	0,272%	55,340	55,595	55,020	6.981.310
19/04/2022	55,220	0,620	1,136%	54,970	55,316	54,740	7.068.234
18/04/2022	54,600	-0,380	-0,691%	54,910	55,170	54,595	5.754.343
14/04/2022	54,980	0,180	0,328%	54,730	55,260	54,650	12.213.939
13/04/2022	54,800	-0,110	-0,200%	54,850	55,330	54,670	8.708.655
12/04/2022	54,910	0,460	0,845%	54,280	54,950	54,166	8.067.608
11/04/2022	54,450	0,340	0,628%	54,480	54,760	54,060	6.398.731
08/04/2022	54,110	0,380	0,707%	53,750	54,370	53,640	7.423.592
07/04/2022	53,730	-0,100	-0,186%	53,720	53,795	53,140	6.165.183
06/04/2022	53,830	1,190	2,261%	53,420	53,870	53,200	7.709.556
05/04/2022	52,640	-0,080	-0,152%	52,470	53,360	52,390	7.844.875
04/04/2022	52,720	0,010	0,019%	52,720	52,825	52,050	6.688.618
01/04/2022	52,710	0,460	0,880%	52,560	52,785	52,140	5.394.169
31/03/2022	52,250	0,200	0,384%	51,990	52,490	51,870	6.967.355
30/03/2022	52,050	0,370	0,716%	51,710	52,050	51,430	6.642.731
29/03/2022	51,680	-0,350	-0,673%	51,810	52,040	51,195	8.524.971
28/03/2022	52,030	-1,590	-2,965%	52,440	52,770	51,510	10.199.921
25/03/2022	53,620	1,120	2,133%	52,750	53,640	52,712	7.641.879
24/03/2022	52,500	-0,720	-1,353%	52,500	52,680	51,890	11.446.557
23/03/2022	53,220	-0,090	-0,169%	53,460	53,640	53,135	8.795.213
22/03/2022	53,310	1,060	2,029%	53,260	53,960	52,840	9.192.411
21/03/2022	52,250	0,570	1,103%	51,850	52,575	51,800	9.316.549
18/03/2022	51,680	-0,010	-0,019%	51,960	52,075	51,350	25.041.925
17/03/2022	51,690	0,410	0,800%	51,280	51,880	51,080	7.801.709
16/03/2022	51,280	-0,260	-0,504%	51,160	51,450	50,445	10.688.116
15/03/2022	51,540	1,000	1,979%	51,340	51,870	51,050	8.345.844
14/03/2022	50,540	0,060	0,119%	50,650	51,120	49,790	11.255.654
11/03/2022	50,480	-0,750	-1,464%	51,080	51,550	50,405	9.435.225
10/03/2022	51,230	0,230	0,451%	50,890	51,440	50,310	7.566.639
09/03/2022	51,000	0,110	0,216%	51,550	51,765	50,895	9.759.491
08/03/2022	50,890	-1,960	-3,709%	52,900	53,120	50,640	14.515.347
07/03/2022	52,850	-0,640	-1,196%	52,800	53,525	52,240	9.592.535
04/03/2022	53,490	0,320	0,602%	52,030	53,550	52,000	8.945.608
03/03/2022	53,170	0,360	0,682%	52,820	53,835	52,810	11.774.857
02/03/2022	52,810	1,240	2,404%	51,500	53,290	51,410	12.788.451
01/03/2022	51,570	0,280	0,546%	51,260	51,925	50,740	9.686.605

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	134,120	0,13	134,954	133,480	1.756.943	235.529.976	-	22:04:15
American Exp	153,010	1,88	160,880	152,620	9.289.989	1.441.276.178	-	22:03:28
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	22:00:00
Boeing Compa	158,160	-2,01	163,339	157,770	7.592.980	1.211.464.113	-	22:00:01
Caterpillar,	178,620	-1,31	182,800	177,340	1.958.253	350.696.436	-	22:00:02
Chevron Corp	144,190	-0,83	146,300	143,420	5.885.527	852.082.842	-	22:03:49
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
Coca-Cola Co	61,590	0,37	61,870	61,320	11.638.648	716.631.481	-	22:00:01
Dow Inc. Com	50,850	-1,07	51,810	50,440	5.071.290	258.542.605	-	22:00:02
Goldman Sach	323,930	-0,80	329,045	322,190	1.828.667	593.261.669	-	22:00:02
Home Depot,	306,590	0,52	310,670	304,360	2.391.315	734.393.132	-	22:00:02
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.785	1.630.587.621	-	22:00:00
Internationa	128,250	0,87	128,320	125,710	6.463.061	822.440.656	-	22:00:01
Johnson & Jo	172,120	0,47	172,490	171,060	4.255.446	731.124.196	-	22:00:01
JP Morgan Ch	114,760	-0,49	116,250	113,670	7.642.063	877.038.364	-	22:00:00
McDonald's C	253,990	0,21	254,530	252,450	2.225.651	564.040.710	-	22:00:01
Merck & Comp	90,110	-0,03	90,450	89,455	6.350.897	571.651.164	-	22:03:37
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
Nike, Inc. C	109,120	-2,24	111,930	108,750	6.035.842	661.745.684	-	22:00:00
Procter & Ga	143,020	1,60	143,170	140,670	5.289.996	753.876.875	-	22:03:13
Salesforce,	182,470	-1,55	187,560	180,930	3.802.989	695.891.597	-	22:00:01
The Traveler	156,420	-0,26	158,209	155,480	880.531	137.952.083	-	22:00:01
UnitedHealth	521,410	-0,20	527,600	518,400	1.850.318	966.560.814	-	22:00:01
Verizon Comm	44,450	-6,74	46,180	43,765	58.250.299	2.595.607.522	-	22:00:01
Visa Inc.	213,700	-1,15	218,070	212,120	5.069.107	1.085.848.722	-	22:00:02
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
Walmart Inc.	132,210	-0,26	133,390	131,231	4.538.292	600.304.321	-	22:00:01
Walt Disney	102,720	-1,40	104,566	102,110	7.800.591	803.327.715	-	22:03:40

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización
ADIDAS AG NA	176,620	0,00	-	-	-	-	36.952
HERMES INTL	1.205,000	0,75	1.221,500	1.187,000	63.517	76.625.301	-
L'OREAL	353,600	1,90	354,650	344,450	497.843	175.609.809	197.965
LVMH	634,700	0,22	641,000	628,500	344.322	219.027.693	320.369
Nike, Inc. C	109,120	-2,24	111,930	108,750	6.035.842	661.745.684	-
PHILIPS KON	21,745	0,35	21,800	21,290	2.954.640	63.970.527	19.811
Procter & Ga	143,020	1,60	143,170	140,670	5.289.996	753.876.875	-