Altria Group, Inc. (MO.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:57PM ART
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 11,310.00 | 11,782.50 | 11,307.00 | 11,774.50 | 11,774.50 | 1,530 |
| 24 Apr 2024 | 11,238.00 | 11,400.00 | 11,238.00 | 11,307.00 | 11,307.00 | 1,312 |
| 23 Apr 2024 | 11,255.00 | 11,422.50 | 11,255.00 | 11,310.50 | 11,310.50 | 1,153 |
| 22 Apr 2024 | 11,250.00 | 11,352.00 | 11,199.50 | 11,271.00 | 11,271.00 | 3,788 |
| 19 Apr 2024 | 11,100.00 | 11,300.00 | 11,014.50 | 11,291.50 | 11,291.50 | 1,548 |
| 18 Apr 2024 | 10,914.00 | 11,039.50 | 10,808.50 | 11,009.50 | 11,009.50 | 1,261 |
| 17 Apr 2024 | 11,000.00 | 11,085.00 | 10,843.50 | 10,904.00 | 10,904.00 | 1,180 |
| 16 Apr 2024 | 10,990.00 | 11,077.00 | 10,888.00 | 11,002.00 | 11,002.00 | 2,192 |
| 15 Apr 2024 | 10,703.00 | 11,090.50 | 10,703.00 | 10,928.50 | 10,928.50 | 2,207 |
| 12 Apr 2024 | 10,890.00 | 10,925.00 | 10,790.00 | 10,817.50 | 10,817.50 | 1,957 |
| 11 Apr 2024 | 10,900.00 | 10,999.50 | 10,817.50 | 10,876.00 | 10,876.00 | 516 |
| 10 Apr 2024 | 10,967.00 | 11,000.00 | 10,802.50 | 10,917.00 | 10,917.00 | 3,209 |
| 09 Apr 2024 | 10,915.00 | 11,030.00 | 10,815.50 | 11,014.00 | 11,014.00 | 2,927 |
| 08 Apr 2024 | 11,000.00 | 11,048.00 | 10,800.00 | 10,907.50 | 10,907.50 | 3,455 |
| 05 Apr 2024 | 10,929.00 | 11,091.50 | 10,622.50 | 10,900.00 | 10,900.00 | 2,012 |
| 04 Apr 2024 | 11,295.00 | 11,382.50 | 10,957.50 | 10,981.50 | 10,981.50 | 6,147 |
| 03 Apr 2024 | 11,825.00 | 11,825.00 | 11,230.50 | 11,296.50 | 11,296.50 | 3,557 |
| 27 Mar 2024 | 11,890.00 | 12,038.00 | 11,761.00 | 11,827.00 | 11,827.00 | 2,809 |
| 26 Mar 2024 | 11,535.50 | 11,963.50 | 11,310.00 | 11,846.50 | 11,846.50 | 2,395 |
| 25 Mar 2024 | 11,800.00 | 12,005.50 | 11,650.00 | 11,698.50 | 11,698.50 | 2,569 |
| 22 Mar 2024 | 12,000.00 | 12,000.00 | 11,704.00 | 11,743.50 | 11,743.50 | 21,396 |
| 22 Mar 2024 | 0.245 Dividend | |||||
| 21 Mar 2024 | 12,460.00 | 12,460.00 | 12,237.50 | 12,330.00 | 12,329.75 | 2,205 |
| 20 Mar 2024 | 12,150.00 | 12,319.50 | 12,091.00 | 12,263.50 | 12,263.26 | 3,821 |
| 19 Mar 2024 | 12,200.00 | 12,200.00 | 11,920.50 | 12,087.50 | 12,087.26 | 4,282 |
| 18 Mar 2024 | 12,000.00 | 12,041.00 | 11,779.00 | 12,007.50 | 12,007.26 | 3,761 |
| 15 Mar 2024 | 11,720.00 | 11,861.00 | 11,601.00 | 11,800.00 | 11,799.77 | 2,644 |
| 14 Mar 2024 | 11,605.00 | 11,770.50 | 11,460.00 | 11,735.50 | 11,735.27 | 2,255 |
| 13 Mar 2024 | 11,571.00 | 11,826.50 | 11,370.50 | 11,440.50 | 11,440.27 | 8,487 |
| 12 Mar 2024 | 11,100.00 | 11,845.00 | 11,100.00 | 11,551.00 | 11,550.77 | 4,888 |
| 11 Mar 2024 | 11,100.00 | 11,166.00 | 10,839.50 | 10,952.50 | 10,952.28 | 2,354 |
| 08 Mar 2024 | 11,110.50 | 11,110.50 | 10,634.50 | 10,958.50 | 10,958.28 | 5,622 |
| 07 Mar 2024 | 10,490.50 | 10,767.00 | 10,490.50 | 10,684.00 | 10,683.79 | 11,024 |
| 06 Mar 2024 | 10,100.00 | 10,874.00 | 10,100.00 | 10,634.00 | 10,633.79 | 2,799 |
| 05 Mar 2024 | 10,590.00 | 11,000.00 | 10,425.00 | 10,455.00 | 10,454.79 | 1,945 |
| 04 Mar 2024 | 11,144.00 | 11,360.00 | 10,367.00 | 10,571.00 | 10,570.79 | 5,778 |
| 01 Mar 2024 | 10,925.00 | 11,240.00 | 10,721.00 | 11,139.00 | 11,138.78 | 3,143 |
| 29 Feb 2024 | 10,950.00 | 11,440.00 | 10,894.00 | 10,940.50 | 10,940.28 | 3,924 |
| 28 Feb 2024 | 11,220.00 | 11,222.00 | 10,500.00 | 10,924.00 | 10,923.78 | 2,484 |
| 27 Feb 2024 | 11,156.50 | 11,210.00 | 11,010.50 | 11,120.00 | 11,119.78 | 2,183 |
| 26 Feb 2024 | 11,515.00 | 11,518.00 | 11,010.00 | 11,156.50 | 11,156.28 | 2,228 |
| 23 Feb 2024 | 11,000.00 | 11,518.00 | 11,000.00 | 11,498.00 | 11,497.77 | 5,903 |
| 22 Feb 2024 | 10,854.00 | 11,500.00 | 10,200.00 | 11,198.00 | 11,197.78 | 11,848 |
| 21 Feb 2024 | 11,400.00 | 11,435.50 | 11,074.00 | 11,302.00 | 11,301.78 | 2,660 |
| 20 Feb 2024 | 11,380.00 | 11,940.00 | 11,300.00 | 11,428.00 | 11,427.77 | 2,397 |
| 19 Feb 2024 | 11,200.00 | 11,500.00 | 10,752.00 | 11,377.50 | 11,377.27 | 1,408 |
| 16 Feb 2024 | 11,799.50 | 11,800.00 | 10,900.50 | 11,163.50 | 11,163.28 | 3,878 |
| 15 Feb 2024 | 11,950.00 | 12,413.00 | 11,550.00 | 11,656.00 | 11,655.77 | 5,205 |
| 14 Feb 2024 | 12,400.00 | 12,400.00 | 11,500.00 | 11,859.00 | 11,858.76 | 2,199 |
| 09 Feb 2024 | 12,520.00 | 13,361.00 | 12,294.50 | 12,378.00 | 12,377.75 | 4,179 |
| 08 Feb 2024 | 12,700.00 | 12,907.00 | 12,387.00 | 12,504.00 | 12,503.75 | 2,869 |
| 07 Feb 2024 | 12,831.00 | 13,300.50 | 12,711.50 | 12,751.00 | 12,750.75 | 3,792 |
| 06 Feb 2024 | 13,250.00 | 13,300.00 | 12,650.00 | 12,711.00 | 12,710.75 | 2,197 |
| 05 Feb 2024 | 13,250.00 | 13,580.00 | 13,042.50 | 13,164.00 | 13,163.74 | 3,123 |
| 02 Feb 2024 | 13,400.00 | 13,999.00 | 13,168.00 | 13,325.50 | 13,325.24 | 14,417 |
| 01 Feb 2024 | 12,528.00 | 13,515.00 | 12,500.00 | 13,303.50 | 13,303.24 | 3,440 |
| 31 Jan 2024 | 12,805.00 | 13,109.50 | 12,380.00 | 12,495.00 | 12,494.75 | 12,309 |
| 30 Jan 2024 | 12,800.00 | 13,070.00 | 12,700.00 | 12,825.50 | 12,825.25 | 7,076 |
| 29 Jan 2024 | 12,443.50 | 12,888.50 | 12,194.50 | 12,740.00 | 12,739.75 | 2,202 |
| 26 Jan 2024 | 12,942.00 | 13,143.00 | 12,400.00 | 12,443.50 | 12,443.25 | 10,998 |
| 25 Jan 2024 | 13,050.00 | 13,453.00 | 12,903.00 | 12,941.50 | 12,941.24 | 4,293 |
| 24 Jan 2024 | 13,000.00 | 13,087.00 | 12,800.00 | 13,004.50 | 13,004.24 | 1,747 |
| 23 Jan 2024 | 13,267.50 | 13,693.50 | 12,932.50 | 12,978.00 | 12,977.74 | 4,882 |
| 22 Jan 2024 | 13,215.00 | 13,493.00 | 13,040.50 | 13,267.50 | 13,267.24 | 2,950 |
| 19 Jan 2024 | 13,000.00 | 13,459.00 | 12,840.00 | 13,192.50 | 13,192.24 | 5,299 |
| 18 Jan 2024 | 13,000.00 | 13,452.50 | 12,840.50 | 12,941.50 | 12,941.24 | 3,161 |
| 17 Jan 2024 | 12,400.00 | 13,225.50 | 12,000.00 | 12,939.50 | 12,939.24 | 5,188 |
| 16 Jan 2024 | 12,250.00 | 12,600.00 | 11,954.00 | 12,405.50 | 12,405.25 | 3,657 |
| 15 Jan 2024 | 11,910.00 | 12,300.00 | 11,600.00 | 12,180.00 | 12,179.76 | 1,602 |
| 12 Jan 2024 | 11,922.00 | 12,150.00 | 11,557.00 | 11,859.00 | 11,858.76 | 3,233 |
| 11 Jan 2024 | 12,200.00 | 12,500.00 | 11,600.00 | 11,922.00 | 11,921.76 | 8,473 |
| 10 Jan 2024 | 12,600.00 | 12,971.50 | 12,050.00 | 12,143.00 | 12,142.76 | 3,853 |
| 09 Jan 2024 | 12,600.00 | 12,998.00 | 12,348.00 | 12,557.50 | 12,557.25 | 12,166 |
| 08 Jan 2024 | 11,920.00 | 12,660.00 | 11,905.00 | 12,599.50 | 12,599.25 | 4,972 |
| 05 Jan 2024 | 11,695.00 | 12,000.00 | 11,175.00 | 11,905.00 | 11,904.76 | 4,651 |
| 04 Jan 2024 | 10,870.00 | 11,406.50 | 10,550.00 | 11,379.00 | 11,378.77 | 8,719 |
| 03 Jan 2024 | 10,290.00 | 10,986.50 | 10,223.00 | 10,908.00 | 10,907.78 | 6,984 |
| 02 Jan 2024 | 9,895.00 | 10,397.00 | 9,880.00 | 10,289.50 | 10,289.30 | 5,175 |
| 29 Dec 2023 | 9,490.00 | 10,246.00 | 9,373.50 | 9,840.00 | 9,839.80 | 3,520 |
| 28 Dec 2023 | 8,830.00 | 9,540.00 | 8,700.00 | 9,490.00 | 9,489.81 | 2,756 |
| 27 Dec 2023 | 9,250.00 | 9,527.00 | 8,614.00 | 8,729.50 | 8,729.33 | 3,871 |
| 26 Dec 2023 | 9,525.00 | 9,994.50 | 9,009.00 | 9,163.00 | 9,162.82 | 6,823 |
| 22 Dec 2023 | 9,600.00 | 9,781.50 | 9,005.00 | 9,527.50 | 9,527.31 | 2,154 |
| 21 Dec 2023 | 9,540.50 | 9,828.00 | 9,231.00 | 9,548.50 | 9,548.31 | 4,392 |
| 20 Dec 2023 | 10,195.00 | 10,195.00 | 9,500.00 | 9,530.50 | 9,530.31 | 20,553 |
| 20 Dec 2023 | 0.245 Dividend | |||||
| 19 Dec 2023 | 10,238.00 | 10,990.00 | 9,900.00 | 10,049.00 | 10,048.56 | 5,602 |
| 18 Dec 2023 | 10,423.00 | 10,736.00 | 9,920.00 | 10,036.50 | 10,036.06 | 4,569 |
| 15 Dec 2023 | 11,134.50 | 11,134.50 | 10,200.00 | 10,423.00 | 10,422.54 | 8,054 |
| 14 Dec 2023 | 10,629.00 | 10,900.00 | 10,191.00 | 10,706.50 | 10,706.03 | 4,064 |
| 13 Dec 2023 | 11,135.00 | 12,135.00 | 9,866.50 | 10,591.50 | 10,591.03 | 3,583 |
| 12 Dec 2023 | 10,499.00 | 11,016.00 | 10,250.00 | 10,737.50 | 10,737.03 | 5,598 |
| 11 Dec 2023 | 10,450.00 | 11,652.00 | 10,043.00 | 10,370.50 | 10,370.04 | 3,365 |
| 07 Dec 2023 | 9,790.00 | 10,507.00 | 9,600.00 | 10,331.50 | 10,331.04 | 7,898 |
| 06 Dec 2023 | 9,580.00 | 10,000.00 | 9,301.00 | 9,684.50 | 9,684.07 | 5,638 |
| 05 Dec 2023 | 9,580.00 | 10,057.00 | 9,205.50 | 9,579.50 | 9,579.08 | 2,383 |
| 04 Dec 2023 | 9,600.00 | 11,220.00 | 9,200.00 | 9,513.00 | 9,512.58 | 8,696 |
| 01 Dec 2023 | 8,775.00 | 9,699.00 | 8,713.00 | 9,591.00 | 9,590.58 | 14,639 |
| 30 Nov 2023 | 8,700.00 | 8,775.00 | 8,200.00 | 8,775.00 | 8,774.61 | 2,076 |
| 29 Nov 2023 | 8,800.00 | 9,391.00 | 8,555.00 | 8,695.00 | 8,694.62 | 3,398 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.