Altria Group, Inc. (SNSE:MOCL)
Chile · Delayed Price · Currency is CLP 65,241
0.00 (0.00%)
At close: Sep 28, 2026
SNSE:MOCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 26, 2026 | 62,625.00 | 62,625.00 | 62,625.00 | 62,625.00 | 61,572.48 | - | - |
| Aug 25, 2026 | 62,625.00 | 62,625.00 | 62,625.00 | 62,625.00 | 61,572.48 | 7.10% | - |
| Aug 24, 2026 | 58,472.00 | 58,472.00 | 58,472.00 | 58,472.00 | 57,489.28 | - | - |
| Aug 21, 2026 | 58,472.00 | 58,472.00 | 58,472.00 | 58,472.00 | 57,489.28 | - | - |
| Aug 20, 2026 | 58,472.00 | 58,472.00 | 58,472.00 | 58,472.00 | 57,489.28 | - | - |
| Aug 19, 2026 | 58,472.00 | 58,472.00 | 58,472.00 | 58,472.00 | 57,489.28 | - | - |
| Aug 18, 2026 | 58,472.00 | 58,472.00 | 58,472.00 | 58,472.00 | 57,489.28 | -2.63% | - |
| Aug 17, 2026 | 60,054.00 | 60,054.00 | 60,054.00 | 60,054.00 | 59,044.69 | - | - |
| Aug 14, 2026 | 60,054.00 | 60,054.00 | 60,054.00 | 60,054.00 | 59,044.69 | - | - |
| Aug 13, 2026 | 60,054.00 | 60,054.00 | 60,054.00 | 60,054.00 | 59,044.69 | - | - |
| Aug 12, 2026 | 60,054.00 | 60,054.00 | 60,054.00 | 60,054.00 | 59,044.69 | - | - |
| Aug 11, 2026 | 60,054.00 | 60,054.00 | 60,054.00 | 60,054.00 | 59,044.69 | -4.88% | - |
| Aug 10, 2026 | 63,133.00 | 63,133.00 | 63,133.00 | 63,133.00 | 62,071.94 | - | - |
| Aug 7, 2026 | 63,133.00 | 63,133.00 | 63,133.00 | 63,133.00 | 62,071.94 | - | - |
| Aug 6, 2026 | 63,133.00 | 63,133.00 | 63,133.00 | 63,133.00 | 62,071.94 | - | - |
| Aug 5, 2026 | 63,133.00 | 63,133.00 | 63,133.00 | 63,133.00 | 62,071.94 | - | - |
| Aug 4, 2026 | 63,133.00 | 63,133.00 | 63,133.00 | 63,133.00 | 62,071.94 | -8.19% | - |
| Aug 3, 2026 | 68,764.00 | 68,764.00 | 68,764.00 | 68,764.00 | 67,608.31 | - | - |
| Jul 31, 2026 | 68,764.00 | 68,764.00 | 68,764.00 | 68,764.00 | 67,608.31 | - | - |
| Jul 30, 2026 | 68,764.00 | 68,764.00 | 68,764.00 | 68,764.00 | 67,608.31 | - | - |
| Jul 29, 2026 | 68,764.00 | 68,764.00 | 68,764.00 | 68,764.00 | 67,608.31 | - | - |
| Jul 28, 2026 | 68,764.00 | 68,764.00 | 68,764.00 | 68,764.00 | 67,608.31 | -1.28% | - |
| Jul 27, 2026 | 69,658.00 | 69,658.00 | 69,658.00 | 69,658.00 | 68,487.28 | - | - |
| Jul 24, 2026 | 69,658.00 | 69,658.00 | 69,658.00 | 69,658.00 | 68,487.28 | - | - |
| Jul 23, 2026 | 69,658.00 | 69,658.00 | 69,658.00 | 69,658.00 | 68,487.28 | - | - |
| Jul 22, 2026 | 69,658.00 | 69,658.00 | 69,658.00 | 69,658.00 | 68,487.28 | - | - |
| Jul 21, 2026 | 69,658.00 | 69,658.00 | 69,658.00 | 69,658.00 | 68,487.28 | 15.71% | - |
| Jul 20, 2026 | 60,200.00 | 60,200.00 | 60,200.00 | 60,200.00 | 59,188.24 | - | - |