Cotización de los valores en bolsa

ALTRIA GROUP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 58,980
- Var. (%)
- -0,119%
14/08/2018
- Cierre
- 59,210
- Var. (%)
- 0,390%
15/08/2018
- Cierre
- 60,180
- Var. (%)
- 1,638%
16/08/2018
- Cierre
- 60,830
- Var. (%)
- 1,080%
17/08/2018
- Cierre
- 61,000
- Var. (%)
- 0,279%
20/08/2018
- Cierre
- 60,990
- Var. (%)
- -0,016%
21/08/2018
- Cierre
- 59,930
- Var. (%)
- -1,738%
22/08/2018
- Cierre
- 59,320
- Var. (%)
- -1,018%
23/08/2018
- Cierre
- 59,820
- Var. (%)
- 0,843%
24/08/2018
- Cierre
- 58,780
- Var. (%)
- -1,739%
27/08/2018
- Cierre
- 59,010
- Var. (%)
- 0,391%
28/08/2018
- Cierre
- 58,450
- Var. (%)
- -0,949%
29/08/2018
- Cierre
- 58,420
- Var. (%)
- -0,051%
30/08/2018
- Cierre
- 58,680
- Var. (%)
- 0,445%
31/08/2018
- Cierre
- 58,520
- Var. (%)
- -0,273%

-0.06%

Precio

58,520 €

MAXIMO

59,020 €

MÍNIMO

58,350 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

-18,05 %

VARIACIÓN

-0,27 % -0,160 €

APERTURA

58,550 €

ÚLT. SESIÓN

58,680 €

EFECTIVO

5.274 €

VAR. 12 MESES(%)

-7,90 %

Rentabilidad(%)
Máximo
71,86

Mínimo
53,91

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	71,86
Mínimo 2018	53,91
Máximo 12 meses	74,38
Míximo 12 meses	53,91
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	6.872.773
Media títulos 12m	7.552.367
Efectivo 3m	397.819.718
Efectivo 12m	471.790.963

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
31/08/2018	58,520	-0,160	-0,273%	58,550	59,020	58,350	4.272.084
30/08/2018	58,680	0,260	0,445%	58,320	58,860	58,320	3.870.778
29/08/2018	58,420	-0,030	-0,051%	58,480	58,760	58,330	3.895.565
28/08/2018	58,450	-0,560	-0,949%	59,000	59,100	58,300	5.690.394
27/08/2018	59,010	0,230	0,391%	58,810	59,309	58,700	6.103.255
24/08/2018	58,780	-1,040	-1,739%	59,250	59,370	58,550	7.703.866
23/08/2018	59,820	0,500	0,843%	59,300	59,930	59,260	4.134.664
22/08/2018	59,320	-0,610	-1,018%	60,070	60,230	59,310	4.580.600
21/08/2018	59,930	-1,060	-1,738%	60,940	60,940	59,580	8.366.311
20/08/2018	60,990	-0,010	-0,016%	61,000	61,305	60,720	4.483.946
17/08/2018	61,000	0,170	0,279%	60,920	61,320	60,790	4.818.349
16/08/2018	60,830	0,650	1,080%	60,380	61,000	60,270	6.988.194
15/08/2018	60,180	0,970	1,638%	59,070	60,300	59,020	6.916.176
14/08/2018	59,210	0,230	0,390%	59,120	59,660	58,920	3.972.640
13/08/2018	58,980	-0,070	-0,119%	59,040	59,300	58,710	5.911.937
10/08/2018	59,050	-0,170	-0,287%	59,210	59,450	58,860	4.014.687
09/08/2018	59,220	0,610	1,041%	58,510	59,330	58,490	4.494.931
08/08/2018	58,610	-0,950	-1,595%	59,360	59,550	58,500	5.301.986
07/08/2018	59,560	-0,650	-1,080%	60,050	60,130	59,340	5.656.734
06/08/2018	60,210	0,480	0,804%	59,640	60,250	59,505	6.934.570
03/08/2018	59,730	0,900	1,530%	58,880	59,990	58,830	6.162.506
02/08/2018	58,830	0,750	1,291%	58,130	59,040	58,035	6.375.214
01/08/2018	58,080	-0,600	-1,022%	58,520	58,640	58,030	7.898.705
31/07/2018	58,680	0,230	0,393%	58,730	59,100	58,460	11.140.297
30/07/2018	58,450	0,550	0,950%	57,730	58,780	57,730	6.210.239
27/07/2018	57,900	1,800	3,209%	56,360	58,170	56,080	12.218.911
26/07/2018	56,100	-1,750	-3,025%	56,340	57,570	55,780	10.403.420
25/07/2018	57,850	-0,140	-0,241%	58,050	58,435	57,530	8.150.879
24/07/2018	57,990	0,400	0,695%	57,610	58,300	57,420	7.574.990
23/07/2018	57,590	-0,050	-0,087%	57,570	57,760	57,060	4.616.248
20/07/2018	57,640	0,700	1,229%	56,770	57,860	56,760	6.533.853
19/07/2018	56,940	-0,490	-0,853%	56,670	57,034	55,180	9.136.362
18/07/2018	57,430	0,080	0,139%	57,170	57,800	57,090	5.056.920
17/07/2018	57,350	0,210	0,368%	57,150	57,740	57,090	7.818.417
16/07/2018	57,140	-1,360	-2,325%	58,340	58,430	56,960	7.028.359
13/07/2018	58,500	0,490	0,845%	58,060	58,723	58,023	5.428.138
12/07/2018	58,010	-0,680	-1,159%	58,820	58,950	57,860	5.246.307
11/07/2018	58,690	-0,070	-0,119%	58,800	58,980	58,270	7.501.835
10/07/2018	58,760	0,740	1,275%	58,470	58,790	58,090	9.512.627
09/07/2018	58,020	-0,270	-0,463%	58,290	58,350	57,630	7.817.571
06/07/2018	58,290	0,660	1,145%	57,750	58,560	57,640	8.720.141
05/07/2018	57,630	1,170	2,072%	56,450	57,640	56,350	6.716.093
03/07/2018	56,460	0,590	1,056%	56,080	56,650	55,670	5.002.960
02/07/2018	55,870	-0,920	-1,620%	56,400	56,710	55,450	6.421.333
29/06/2018	56,790	-0,500	-0,873%	57,360	57,450	56,750	6.599.056
28/06/2018	57,290	1,300	2,322%	56,480	57,350	56,360	6.522.447
27/06/2018	55,990	-0,110	-0,196%	56,170	56,460	55,645	7.185.729
26/06/2018	56,100	-0,970	-1,700%	56,880	57,110	56,070	7.624.202
25/06/2018	57,070	0,050	0,088%	56,800	57,220	56,590	6.492.256
22/06/2018	57,020	0,330	0,582%	56,790	57,280	56,740	7.575.292
21/06/2018	56,690	-0,060	-0,106%	56,790	56,890	56,490	6.183.658
20/06/2018	56,750	-0,040	-0,070%	56,920	56,980	56,467	8.051.818
19/06/2018	56,790	0,190	0,336%	56,480	57,210	56,235	11.543.756
18/06/2018	56,600	-1,190	-2,059%	57,380	57,390	56,135	7.529.714
15/06/2018	57,790	1,090	1,922%	56,510	57,805	56,510	11.504.984
14/06/2018	56,700	-0,730	-1,271%	56,800	56,940	56,400	5.492.655
13/06/2018	57,430	-0,450	-0,777%	57,910	57,910	57,030	9.198.935
12/06/2018	57,880	-0,370	-0,635%	58,250	58,300	57,715	7.455.999
11/06/2018	58,250	0,540	0,936%	57,780	58,460	57,590	7.709.526
08/06/2018	57,710	1,020	1,799%	56,730	57,720	56,700	6.737.175
07/06/2018	56,690	0,380	0,675%	56,280	57,105	55,940	7.598.077
06/06/2018	56,310	-0,020	-0,036%	56,350	56,470	55,940	8.908.331
05/06/2018	56,330	0,310	0,553%	56,070	56,425	55,570	7.290.969
04/06/2018	56,020	0,300	0,538%	55,700	56,330	55,520	5.848.909
01/06/2018	55,720	-0,020	-0,036%	55,910	56,110	55,590	4.673.983
31/05/2018	55,740	-0,850	-1,502%	56,410	56,520	55,540	10.665.968
30/05/2018	56,590	0,860	1,543%	55,920	56,700	55,420	7.187.387
29/05/2018	55,730	0,100	0,180%	55,260	55,770	55,092	7.769.378
25/05/2018	55,630	-0,260	-0,465%	55,870	56,150	55,450	5.251.438
24/05/2018	55,890	0,010	0,018%	55,950	56,020	55,640	7.274.093
23/05/2018	55,880	0,670	1,214%	55,270	55,980	55,140	6.620.345
22/05/2018	55,210	-0,430	-0,773%	55,600	55,797	55,145	7.548.576
21/05/2018	55,640	0,100	0,180%	55,620	55,865	55,470	6.325.758
18/05/2018	55,540	0,250	0,452%	55,340	55,880	55,050	8.538.999
17/05/2018	55,290	0,420	0,765%	55,140	55,600	55,000	11.605.082
16/05/2018	54,870	0,350	0,642%	54,710	55,300	54,520	7.884.870
15/05/2018	54,520	-0,500	-0,909%	54,670	54,810	53,910	9.726.174
14/05/2018	55,020	-0,170	-0,308%	55,210	55,650	54,960	7.751.751
11/05/2018	55,190	-0,850	-1,517%	55,870	56,325	55,070	10.878.115
10/05/2018	56,040	0,120	0,215%	56,000	56,600	55,980	4.965.702
09/05/2018	55,920	0,650	1,176%	55,380	56,460	55,160	5.946.340
08/05/2018	55,270	-0,440	-0,790%	55,490	55,500	54,730	7.595.849
07/05/2018	55,710	-0,550	-0,978%	56,260	56,390	55,586	5.285.337
04/05/2018	56,260	-0,100	-0,177%	56,150	56,770	56,150	6.660.131
03/05/2018	56,360	0,670	1,203%	55,710	56,790	55,620	7.251.961
02/05/2018	55,690	-0,340	-0,607%	56,150	56,435	55,420	8.094.813
01/05/2018	56,030	-0,080	-0,143%	55,720	56,120	55,550	6.046.126
30/04/2018	56,110	-0,020	-0,036%	56,750	56,780	56,030	12.080.532
27/04/2018	56,130	1,360	2,483%	54,700	56,290	54,690	10.347.294
26/04/2018	54,770	-1,070	-1,916%	55,910	56,340	54,230	18.189.864
25/04/2018	55,840	0,540	0,976%	55,230	56,005	55,020	13.529.617
24/04/2018	55,300	-1,270	-2,245%	56,690	56,690	54,830	13.859.025
23/04/2018	56,570	-0,660	-1,153%	57,050	57,430	56,460	8.624.444
20/04/2018	57,230	-0,550	-0,952%	57,630	57,820	56,565	13.383.003
19/04/2018	57,780	-3,720	-6,049%	60,510	60,510	56,085	24.163.480
18/04/2018	61,500	-2,480	-3,876%	62,920	63,203	60,570	16.332.736
17/04/2018	63,980	-0,270	-0,420%	64,490	64,550	63,770	3.884.104
16/04/2018	64,250	0,300	0,469%	64,180	64,565	63,920	5.131.737
13/04/2018	63,950	0,550	0,868%	63,840	64,190	63,450	3.971.291
12/04/2018	63,400	-0,440	-0,689%	64,220	64,360	63,210	4.633.147

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	83.817	19.085.759	-
BOEING CO.	342,790	-1,18	345,850	341,580	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	2.778	386.541	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	9.167	436.692	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.442	115.525	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	920	44.474	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	355	40.589	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
MICROSOFT	112,330	0,34	112,777	111,515	17.023	1.909.764	-
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	2	262	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.613	196.263	-
VISA INC	146,890	0,10	147,640	146,500	2.030	298.285	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	94	10.521	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG	212,100	-1,81	217,200	211,500	206.330	44.120.184	44.375
L'OREAL	207,000	0,15	207,200	205,500	201.874	41.721.947	115.715
LVMH	302,300	0,15	303,750	297,600	495.267	149.258.645	153.456
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PHILIPS KON	38,345	-0,38	38,550	38,160	1.026.995	39.350.768	36.079
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-