Altria Group, Inc. (SNSE:MO)
Chile · Delayed Price · Currency is CLP · Price in USD 68.53
0.00 (0.00%)
At close: Sep 28, 2026
SNSE:MO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - | - |
| Sep 24, 2026 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - | - |
| Sep 23, 2026 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - | - |
| Sep 22, 2026 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | -2.95% | - |
| Sep 21, 2026 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - | - |
| Sep 17, 2026 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - | - |
| Sep 16, 2026 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - | - |
| Sep 15, 2026 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 5.11% | - |
| Sep 14, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 67.18 | - | - |
| Sep 11, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 67.18 | - | - |
| Sep 10, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 67.18 | - | - |
| Sep 9, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 67.18 | -0.26% | - |
| Sep 8, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 67.36 | - | - |
| Sep 7, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 67.36 | - | - |
| Sep 4, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 67.36 | - | - |
| Sep 3, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 67.36 | - | - |
| Sep 2, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 67.36 | - | - |
| Sep 1, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 67.36 | - | - |
| Aug 31, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 67.36 | - | - |
| Aug 28, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 67.36 | - | - |
| Aug 27, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 67.36 | - | - |
| Aug 26, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 67.36 | - | - |
| Aug 25, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 67.36 | 7.05% | - |
| Aug 24, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 62.92 | - | - |
| Aug 21, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 62.92 | - | - |
| Aug 20, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 62.92 | - | - |
| Aug 19, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 62.92 | - | - |
| Aug 18, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 62.92 | -2.41% | - |
| Aug 17, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 64.47 | - | - |
| Aug 14, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 64.47 | - | - |
| Aug 13, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 64.47 | - | - |
| Aug 12, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 64.47 | - | - |
| Aug 11, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 64.47 | -3.98% | - |
| Aug 10, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 67.15 | - | - |
| Aug 7, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 67.15 | - | - |
| Aug 6, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 67.15 | - | - |
| Aug 5, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 67.15 | - | - |
| Aug 4, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 67.15 | -6.35% | - |
| Aug 3, 2026 | 72.89 | 72.89 | 72.89 | 72.89 | 71.71 | - | - |
| Jul 31, 2026 | 72.89 | 72.89 | 72.89 | 72.89 | 71.71 | - | - |
| Jul 30, 2026 | 72.89 | 72.89 | 72.89 | 72.89 | 71.71 | - | - |
| Jul 29, 2026 | 72.89 | 72.89 | 72.89 | 72.89 | 71.71 | - | - |
| Jul 28, 2026 | 72.89 | 72.89 | 72.89 | 72.89 | 71.71 | -2.37% | - |
| Jul 27, 2026 | 74.66 | 74.66 | 74.66 | 74.66 | 73.45 | - | - |
| Jul 24, 2026 | 74.66 | 74.66 | 74.66 | 74.66 | 73.45 | - | - |
| Jul 23, 2026 | 74.66 | 74.66 | 74.66 | 74.66 | 73.45 | - | - |
| Jul 22, 2026 | 74.66 | 74.66 | 74.66 | 74.66 | 73.45 | - | - |
| Jul 21, 2026 | 74.66 | 74.66 | 74.66 | 74.66 | 73.45 | 0.76% | - |
| Jul 20, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 72.90 | 7.39% | 45 |
| Jul 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.88 | - | - |