Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 113.20 | 113.50 | 112.56 | 113.36 | 113.36 | 5,381,400 |
| 25 jul 2024 | 111.83 | 113.68 | 111.41 | 113.20 | 113.20 | 6,976,900 |
| 24 jul 2024 | 109.93 | 111.69 | 109.37 | 111.44 | 111.44 | 7,366,100 |
| 23 jul 2024 | 109.25 | 111.36 | 108.00 | 109.56 | 109.56 | 7,560,300 |
| 22 jul 2024 | 107.63 | 107.72 | 106.76 | 107.22 | 107.22 | 5,601,100 |
| 19 jul 2024 | 108.19 | 108.58 | 106.97 | 107.12 | 107.12 | 4,819,200 |
| 18 jul 2024 | 107.26 | 109.18 | 107.18 | 107.46 | 107.46 | 4,510,500 |
| 17 jul 2024 | 106.35 | 108.81 | 106.35 | 108.31 | 108.31 | 5,411,000 |
| 16 jul 2024 | 105.23 | 106.14 | 104.84 | 106.10 | 106.10 | 2,731,400 |
| 15 jul 2024 | 106.00 | 106.13 | 104.92 | 105.07 | 105.07 | 3,606,900 |
| 12 jul 2024 | 105.18 | 106.63 | 105.00 | 105.95 | 105.95 | 3,541,800 |
| 11 jul 2024 | 102.76 | 105.00 | 102.75 | 105.00 | 105.00 | 3,949,500 |
| 10 jul 2024 | 101.76 | 102.92 | 101.68 | 102.76 | 102.76 | 3,089,500 |
| 09 jul 2024 | 102.72 | 102.90 | 101.62 | 101.67 | 101.67 | 4,460,000 |
| 08 jul 2024 | 102.07 | 102.95 | 101.85 | 102.59 | 102.59 | 6,081,300 |
| 05 jul 2024 | 101.15 | 102.35 | 100.80 | 102.12 | 102.12 | 3,569,100 |
| 03 jul 2024 | 101.78 | 101.93 | 101.11 | 101.42 | 101.42 | 1,647,800 |
| 02 jul 2024 | 101.29 | 101.94 | 101.11 | 101.64 | 101.64 | 3,893,000 |
| 01 jul 2024 | 101.98 | 103.29 | 101.18 | 101.25 | 101.25 | 2,906,300 |
| 28 jun 2024 | 101.53 | 101.76 | 100.92 | 101.33 | 101.33 | 7,299,400 |
| 27 jun 2024 | 102.20 | 102.29 | 101.09 | 101.57 | 101.57 | 4,145,700 |
| 26 jun 2024 | 101.47 | 102.26 | 101.45 | 101.96 | 101.96 | 4,321,700 |
| 25 jun 2024 | 102.00 | 102.16 | 101.35 | 102.04 | 102.04 | 7,268,300 |
| 24 jun 2024 | 100.19 | 102.06 | 99.86 | 101.87 | 101.87 | 6,487,100 |
| 21 jun 2024 | 99.89 | 100.50 | 98.93 | 99.92 | 99.92 | 10,033,100 |
| 21 jun 2024 | 1.3 Dividendo | |||||
| 20 jun 2024 | 101.46 | 101.74 | 100.60 | 101.20 | 99.90 | 4,646,100 |
| 18 jun 2024 | 99.33 | 101.87 | 99.31 | 101.24 | 99.94 | 5,990,900 |
| 17 jun 2024 | 101.68 | 102.20 | 101.23 | 102.05 | 100.74 | 4,838,100 |
| 14 jun 2024 | 101.95 | 102.33 | 101.51 | 102.20 | 100.89 | 5,643,600 |
| 13 jun 2024 | 102.67 | 102.67 | 101.58 | 101.98 | 100.67 | 4,264,400 |
| 12 jun 2024 | 104.25 | 104.31 | 102.24 | 102.65 | 101.33 | 4,083,600 |
| 11 jun 2024 | 103.48 | 103.96 | 102.58 | 103.82 | 102.49 | 3,751,300 |
| 10 jun 2024 | 103.55 | 103.88 | 102.60 | 103.68 | 102.35 | 3,821,600 |
| 07 jun 2024 | 103.92 | 104.35 | 103.56 | 103.61 | 102.28 | 2,506,900 |
| 06 jun 2024 | 104.00 | 104.90 | 103.53 | 104.24 | 102.90 | 4,847,600 |
| 05 jun 2024 | 103.95 | 104.24 | 102.98 | 104.07 | 102.73 | 5,266,700 |
| 04 jun 2024 | 102.91 | 104.11 | 102.56 | 103.79 | 102.46 | 5,080,900 |
| 03 jun 2024 | 101.24 | 103.18 | 100.62 | 102.96 | 101.64 | 6,332,700 |
| 31 may 2024 | 99.28 | 101.52 | 99.28 | 101.38 | 100.08 | 7,528,800 |
| 30 may 2024 | 99.69 | 99.80 | 98.96 | 99.41 | 98.13 | 3,876,000 |
| 29 may 2024 | 99.85 | 99.99 | 99.21 | 99.60 | 98.32 | 4,465,000 |
| 28 may 2024 | 99.34 | 100.13 | 99.05 | 100.05 | 98.76 | 3,560,100 |
| 24 may 2024 | 100.24 | 100.79 | 99.59 | 99.93 | 98.65 | 4,052,500 |
| 23 may 2024 | 100.61 | 100.61 | 99.21 | 99.65 | 98.37 | 4,573,200 |
| 22 may 2024 | 99.53 | 101.18 | 99.21 | 101.07 | 99.77 | 4,407,600 |
| 21 may 2024 | 99.90 | 100.81 | 99.34 | 100.23 | 98.94 | 6,199,600 |
| 20 may 2024 | 99.87 | 100.47 | 99.42 | 99.59 | 98.31 | 5,340,100 |
| 17 may 2024 | 100.94 | 100.94 | 99.80 | 99.83 | 98.55 | 5,307,800 |
| 16 may 2024 | 100.71 | 101.46 | 100.52 | 100.66 | 99.37 | 4,417,400 |
| 15 may 2024 | 100.00 | 100.64 | 99.84 | 100.57 | 99.28 | 3,230,600 |
| 14 may 2024 | 99.50 | 100.14 | 99.41 | 99.84 | 98.56 | 3,292,700 |
| 13 may 2024 | 99.98 | 100.23 | 99.03 | 99.29 | 98.01 | 3,853,700 |
| 10 may 2024 | 99.60 | 99.99 | 99.34 | 99.66 | 98.38 | 4,149,300 |
| 09 may 2024 | 98.43 | 99.48 | 98.19 | 99.46 | 98.18 | 3,840,400 |
| 08 may 2024 | 97.55 | 98.51 | 97.18 | 98.25 | 96.99 | 5,784,300 |
| 07 may 2024 | 98.00 | 98.41 | 97.36 | 97.53 | 96.28 | 3,960,300 |
| 06 may 2024 | 97.76 | 97.90 | 96.65 | 97.45 | 96.20 | 4,517,500 |
| 03 may 2024 | 97.47 | 98.03 | 96.33 | 97.40 | 96.15 | 5,611,900 |
| 02 may 2024 | 96.38 | 97.99 | 95.88 | 97.31 | 96.06 | 5,607,800 |
| 01 may 2024 | 94.64 | 97.23 | 94.63 | 96.05 | 94.82 | 6,462,500 |
| 30 abr 2024 | 95.62 | 95.86 | 94.42 | 94.94 | 93.72 | 6,589,200 |
| 29 abr 2024 | 95.05 | 95.74 | 95.03 | 95.60 | 94.37 | 3,510,700 |
| 26 abr 2024 | 95.80 | 96.62 | 94.94 | 95.02 | 93.80 | 5,391,000 |
| 25 abr 2024 | 99.50 | 99.90 | 95.95 | 96.09 | 94.86 | 7,417,700 |
| 24 abr 2024 | 96.80 | 99.10 | 95.64 | 99.02 | 97.75 | 13,572,400 |
| 23 abr 2024 | 94.39 | 97.71 | 93.84 | 97.66 | 96.41 | 13,105,500 |
| 22 abr 2024 | 93.51 | 94.28 | 92.94 | 94.06 | 92.85 | 8,656,300 |
| 19 abr 2024 | 91.54 | 94.03 | 91.38 | 93.77 | 92.57 | 8,703,300 |
| 18 abr 2024 | 90.79 | 91.23 | 90.65 | 91.20 | 90.03 | 4,041,700 |
| 17 abr 2024 | 89.89 | 90.63 | 89.30 | 90.58 | 89.42 | 4,767,000 |
| 16 abr 2024 | 88.60 | 89.65 | 88.43 | 89.50 | 88.35 | 4,617,600 |
| 15 abr 2024 | 89.27 | 89.60 | 87.82 | 88.60 | 87.46 | 7,773,900 |
| 12 abr 2024 | 89.12 | 89.54 | 88.66 | 88.85 | 87.71 | 5,516,100 |
| 11 abr 2024 | 89.90 | 89.91 | 88.87 | 89.43 | 88.28 | 5,932,000 |
| 10 abr 2024 | 89.73 | 90.03 | 88.66 | 89.72 | 88.57 | 9,601,600 |
| 09 abr 2024 | 90.50 | 91.22 | 90.41 | 91.07 | 89.90 | 5,068,200 |
| 08 abr 2024 | 89.83 | 90.42 | 89.58 | 90.32 | 89.16 | 5,302,100 |
| 05 abr 2024 | 90.04 | 90.21 | 88.96 | 89.48 | 88.33 | 5,119,400 |
| 04 abr 2024 | 91.59 | 91.59 | 90.01 | 90.10 | 88.94 | 5,469,000 |
| 03 abr 2024 | 91.84 | 92.05 | 90.94 | 91.00 | 89.83 | 4,823,900 |
| 02 abr 2024 | 91.43 | 92.29 | 91.40 | 91.82 | 90.64 | 4,861,400 |
| 01 abr 2024 | 91.40 | 92.45 | 91.23 | 91.44 | 90.27 | 6,476,700 |
| 28 mar 2024 | 92.53 | 92.70 | 91.55 | 91.62 | 90.44 | 5,311,900 |
| 27 mar 2024 | 90.79 | 92.28 | 90.69 | 92.23 | 91.05 | 8,796,800 |
| 26 mar 2024 | 91.35 | 91.46 | 90.30 | 90.38 | 89.22 | 7,869,800 |
| 25 mar 2024 | 90.84 | 91.51 | 90.80 | 91.15 | 89.98 | 8,673,200 |
| 22 mar 2024 | 92.46 | 92.52 | 90.83 | 90.88 | 89.71 | 6,124,500 |
| 21 mar 2024 | 93.70 | 94.42 | 92.16 | 92.20 | 91.02 | 8,398,200 |
| 20 mar 2024 | 93.44 | 93.95 | 93.02 | 93.64 | 92.44 | 6,341,800 |
| 20 mar 2024 | 1.3 Dividendo | |||||
| 19 mar 2024 | 95.63 | 95.92 | 94.92 | 94.98 | 92.48 | 6,069,200 |
| 18 mar 2024 | 94.10 | 95.65 | 93.68 | 95.33 | 92.82 | 6,144,600 |
| 15 mar 2024 | 92.77 | 94.87 | 92.55 | 94.27 | 91.79 | 16,358,100 |
| 14 mar 2024 | 94.86 | 95.00 | 93.06 | 93.95 | 91.47 | 6,604,200 |
| 13 mar 2024 | 95.00 | 95.87 | 94.92 | 95.32 | 92.81 | 5,269,600 |
| 12 mar 2024 | 94.72 | 95.34 | 93.81 | 94.67 | 92.17 | 4,899,800 |
| 11 mar 2024 | 92.91 | 94.46 | 92.84 | 94.41 | 91.92 | 4,291,400 |
| 08 mar 2024 | 91.50 | 92.93 | 91.25 | 92.68 | 90.24 | 3,548,500 |
| 07 mar 2024 | 91.18 | 91.65 | 91.10 | 91.51 | 89.10 | 2,839,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.