Altria Group, Inc. (SNSE:MOCL)
Chile · Delayed Price · Currency is CLP 75,728
0.00 (0.00%)
At close: Nov 6, 2026
SNSE:MOCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 75,728.00 | 75,728.00 | 75,728.00 | 75,728.00 | 75,728.00 | - | - |
| Nov 5, 2026 | 75,728.00 | 75,728.00 | 75,728.00 | 75,728.00 | 75,728.00 | - | - |
| Nov 4, 2026 | 75,728.00 | 75,728.00 | 75,728.00 | 75,728.00 | 75,728.00 | - | - |
| Nov 3, 2026 | 75,728.00 | 75,728.00 | 75,728.00 | 75,728.00 | 75,728.00 | 3.45% | - |
| Nov 2, 2026 | 73,200.00 | 73,200.00 | 73,200.00 | 73,200.00 | 73,200.00 | - | - |
| Oct 30, 2026 | 73,200.00 | 73,200.00 | 73,200.00 | 73,200.00 | 73,200.00 | - | - |
| Oct 29, 2026 | 73,200.00 | 73,200.00 | 73,200.00 | 73,200.00 | 73,200.00 | - | - |
| Oct 28, 2026 | 73,200.00 | 73,200.00 | 73,200.00 | 73,200.00 | 73,200.00 | - | - |
| Oct 27, 2026 | 73,200.00 | 73,200.00 | 73,200.00 | 73,200.00 | 73,200.00 | 0.62% | - |
| Oct 26, 2026 | 72,746.00 | 72,746.00 | 72,746.00 | 72,746.00 | 72,746.00 | - | - |
| Oct 23, 2026 | 72,746.00 | 72,746.00 | 72,746.00 | 72,746.00 | 72,746.00 | - | - |
| Oct 22, 2026 | 72,746.00 | 72,746.00 | 72,746.00 | 72,746.00 | 72,746.00 | - | - |
| Oct 21, 2026 | 72,746.00 | 72,746.00 | 72,746.00 | 72,746.00 | 72,746.00 | - | - |
| Oct 20, 2026 | 72,746.00 | 72,746.00 | 72,746.00 | 72,746.00 | 72,746.00 | 3.65% | - |
| Oct 19, 2026 | 70,185.00 | 70,185.00 | 70,185.00 | 70,185.00 | 70,185.00 | - | - |
| Oct 16, 2026 | 70,185.00 | 70,185.00 | 70,185.00 | 70,185.00 | 70,185.00 | - | - |
| Oct 15, 2026 | 70,185.00 | 70,185.00 | 70,185.00 | 70,185.00 | 70,185.00 | - | - |
| Oct 14, 2026 | 70,185.00 | 70,185.00 | 70,185.00 | 70,185.00 | 70,185.00 | 5.80% | - |
| Oct 13, 2026 | 66,336.00 | 66,336.00 | 66,336.00 | 66,336.00 | 66,336.00 | - | - |
| Oct 9, 2026 | 66,336.00 | 66,336.00 | 66,336.00 | 66,336.00 | 66,336.00 | - | - |
| Oct 8, 2026 | 66,336.00 | 66,336.00 | 66,336.00 | 66,336.00 | 66,336.00 | - | - |
| Oct 7, 2026 | 66,336.00 | 66,336.00 | 66,336.00 | 66,336.00 | 66,336.00 | - | - |
| Oct 6, 2026 | 66,336.00 | 66,336.00 | 66,336.00 | 66,336.00 | 66,336.00 | -1.04% | - |
| Oct 5, 2026 | 67,035.00 | 67,035.00 | 67,035.00 | 67,035.00 | 67,035.00 | - | - |
| Oct 2, 2026 | 67,035.00 | 67,035.00 | 67,035.00 | 67,035.00 | 67,035.00 | - | - |
| Oct 1, 2026 | 67,035.00 | 67,035.00 | 67,035.00 | 67,035.00 | 67,035.00 | - | - |
| Sep 30, 2026 | 67,035.00 | 67,035.00 | 67,035.00 | 67,035.00 | 67,035.00 | - | - |
| Sep 29, 2026 | 67,035.00 | 67,035.00 | 67,035.00 | 67,035.00 | 67,035.00 | 2.75% | - |
| Sep 28, 2026 | 65,241.00 | 65,241.00 | 65,241.00 | 65,241.00 | 65,241.00 | - | - |
| Sep 25, 2026 | 65,241.00 | 65,241.00 | 65,241.00 | 65,241.00 | 65,241.00 | - | - |
| Sep 24, 2026 | 65,241.00 | 65,241.00 | 65,241.00 | 65,241.00 | 65,241.00 | - | - |
| Sep 23, 2026 | 65,241.00 | 65,241.00 | 65,241.00 | 65,241.00 | 65,241.00 | - | - |
| Sep 22, 2026 | 65,241.00 | 65,241.00 | 65,241.00 | 65,241.00 | 65,241.00 | -3.51% | - |
| Sep 21, 2026 | 67,611.00 | 67,611.00 | 67,611.00 | 67,611.00 | 67,611.00 | - | - |
| Sep 17, 2026 | 67,611.00 | 67,611.00 | 67,611.00 | 67,611.00 | 67,611.00 | - | - |
| Sep 16, 2026 | 67,611.00 | 67,611.00 | 67,611.00 | 67,611.00 | 67,611.00 | - | - |
| Sep 15, 2026 | 67,611.00 | 67,611.00 | 67,611.00 | 67,611.00 | 67,611.00 | 8.63% | - |
| Sep 14, 2026 | 63,301.00 | 63,301.00 | 63,301.00 | 63,301.00 | 62,237.12 | - | - |
| Sep 11, 2026 | 63,301.00 | 63,301.00 | 63,301.00 | 63,301.00 | 62,237.12 | - | - |
| Sep 10, 2026 | 63,301.00 | 63,301.00 | 63,301.00 | 63,301.00 | 62,237.12 | - | - |
| Sep 9, 2026 | 63,301.00 | 63,301.00 | 63,301.00 | 63,301.00 | 62,237.12 | 1.08% | - |
| Sep 8, 2026 | 62,625.00 | 62,625.00 | 62,625.00 | 62,625.00 | 61,572.48 | - | 4 |
| Sep 7, 2026 | 62,625.00 | 62,625.00 | 62,625.00 | 62,625.00 | 61,572.48 | - | - |
| Sep 4, 2026 | 62,625.00 | 62,625.00 | 62,625.00 | 62,625.00 | 61,572.48 | - | - |
| Sep 3, 2026 | 62,625.00 | 62,625.00 | 62,625.00 | 62,625.00 | 61,572.48 | - | - |
| Sep 2, 2026 | 62,625.00 | 62,625.00 | 62,625.00 | 62,625.00 | 61,572.48 | - | - |
| Sep 1, 2026 | 62,625.00 | 62,625.00 | 62,625.00 | 62,625.00 | 61,572.48 | - | - |
| Aug 31, 2026 | 62,625.00 | 62,625.00 | 62,625.00 | 62,625.00 | 61,572.48 | - | - |
| Aug 28, 2026 | 62,625.00 | 62,625.00 | 62,625.00 | 62,625.00 | 61,572.48 | - | - |
| Aug 27, 2026 | 62,625.00 | 62,625.00 | 62,625.00 | 62,625.00 | 61,572.48 | - | - |