U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.06+0.29 (+0.31%)
Al cierre: 04:00PM EDT
93.80 -0.26 (-0.28%)
Fuera de horario: 07:35PM EDT
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202493.5194.2892.9494.0694.068,655,847
19 abr 202491.5494.0391.3893.7793.778,703,300
18 abr 202490.7991.2390.6591.2091.204,041,700
17 abr 202489.8990.6389.3090.5890.584,767,000
16 abr 202488.6089.6588.4389.5089.504,617,600
15 abr 202489.2789.6087.8288.6088.607,773,900
12 abr 202489.1289.5488.6688.8588.855,516,100
11 abr 202489.9089.9188.8789.4389.435,932,000
10 abr 202489.7390.0388.6689.7289.729,601,600
09 abr 202490.5091.2290.4191.0791.075,068,200
08 abr 202489.8390.4289.5890.3290.325,302,100
05 abr 202490.0490.2188.9689.4889.485,119,400
04 abr 202491.5991.5990.0190.1090.105,469,000
03 abr 202491.8492.0590.9491.0091.004,823,900
02 abr 202491.4392.2991.4091.8291.824,861,400
01 abr 202491.4092.4591.2391.4491.446,476,700
28 mar 202492.5392.7091.5591.6291.625,311,900
27 mar 202490.7992.2890.6992.2392.238,796,800
26 mar 202491.3591.4690.3090.3890.387,869,800
25 mar 202490.8491.5190.8091.1591.158,673,200
22 mar 202492.4692.5290.8390.8890.886,124,500
21 mar 202493.7094.4292.1692.2092.208,398,200
20 mar 202493.4493.9593.0293.6493.646,341,800
20 mar 20241.3 Dividendo
19 mar 202495.6395.9294.9294.9893.686,069,200
18 mar 202494.1095.6593.6895.3394.036,144,600
15 mar 202492.7794.8792.5594.2792.9816,358,100
14 mar 202494.8695.0093.0693.9592.666,604,200
13 mar 202495.0095.8794.9295.3294.025,269,600
12 mar 202494.7295.3493.8194.6793.374,899,800
11 mar 202492.9194.4692.8494.4193.124,291,400
08 mar 202491.5092.9391.2592.6891.413,548,500
07 mar 202491.1891.6591.1091.5190.262,839,500
06 mar 202491.2391.7290.7691.0989.845,166,300
05 mar 202490.0390.9089.9290.5789.334,067,700
04 mar 202489.4990.7789.1790.3189.074,670,600
01 mar 202489.8389.8688.8689.8388.605,093,300
29 feb 202490.6590.7889.8689.9688.735,735,600
28 feb 202490.1890.6189.7490.4289.183,431,700
27 feb 202490.4290.6989.9090.1888.954,503,900
26 feb 202491.4891.5290.0590.4289.183,941,500
23 feb 202491.2391.9691.0491.5690.313,981,300
22 feb 202490.1891.2289.9691.1989.944,161,700
21 feb 202489.6590.6989.2590.5789.334,173,100
20 feb 202489.6189.9689.1389.6488.414,448,000
16 feb 202488.8890.0488.7189.6588.424,382,200
15 feb 202489.4489.5088.8288.9887.768,765,600
14 feb 202489.1789.5388.7889.2288.005,534,900
13 feb 202489.5890.1788.4289.1987.975,935,300
12 feb 202489.1290.1789.0290.0088.774,022,300
09 feb 202489.0089.4388.5589.1287.904,966,300
08 feb 202489.0090.5688.3089.0187.799,260,300
07 feb 202491.9592.1391.2391.4490.194,694,300
06 feb 202491.6391.8691.0591.6690.415,160,100
05 feb 202492.7592.7591.5491.6390.384,672,000
02 feb 202492.7593.3091.9992.9991.725,036,000
01 feb 202491.2393.2990.9593.2992.015,169,300
31 ene 202491.8691.8990.7990.8589.617,323,000
30 ene 202491.3491.9390.4891.7690.506,120,500
29 ene 202491.2191.8090.9791.7090.446,509,100
26 ene 202491.7592.1190.8490.8589.615,935,800
25 ene 202491.4591.7990.8591.2189.967,212,600
24 ene 202492.0392.0790.8590.8889.645,562,100
23 ene 202490.9591.9990.5291.8090.544,429,300
22 ene 202492.0593.0491.8392.4391.165,201,900
19 ene 202493.4893.5791.7692.3291.065,891,600
18 ene 202493.1093.4892.2093.1991.913,640,800
17 ene 202494.0694.5393.3793.7192.432,753,400
16 ene 202495.1695.1694.1694.5193.223,304,500
12 ene 202495.9796.4195.1195.2793.973,593,200
11 ene 202494.3295.2593.8595.1593.854,467,600
10 ene 202495.6996.3893.5194.4793.184,837,400
09 ene 202495.6295.6894.7895.5994.284,523,500
08 ene 202495.8996.7695.8696.2994.973,828,300
05 ene 202495.4096.0394.6295.3094.003,251,800
04 ene 202495.7896.8295.5695.6694.355,179,400
03 ene 202495.4495.6894.7495.4294.114,145,200
02 ene 202493.8295.8893.6695.5694.255,038,500
29 dic 202394.0894.3293.7394.0892.793,709,200
28 dic 202393.5594.3893.4594.0892.793,425,800
27 dic 202393.1993.9493.1993.7892.503,717,200
26 dic 202392.7593.6692.6093.2591.972,608,400
22 dic 202392.9993.8092.6992.9491.672,578,700
21 dic 202392.2893.1192.1292.8391.563,617,600
20 dic 202393.7394.0791.9691.9990.734,461,900
20 dic 20231.3 Dividendo
19 dic 202395.2095.7594.8995.2792.683,897,900
18 dic 202394.9295.5894.1394.8892.304,606,400
15 dic 202394.5995.3094.4094.4691.9017,596,500
14 dic 202394.9596.5894.6794.6792.108,806,900
13 dic 202392.8894.4291.7394.4091.8411,393,000
12 dic 202392.8193.0292.1692.8890.364,038,200
11 dic 202391.8893.3191.8892.9990.474,270,100
08 dic 202391.3391.4790.6791.3188.833,874,700
07 dic 202391.3791.4790.6991.1288.655,511,700
06 dic 202390.7991.3790.1591.1088.635,719,600
05 dic 202392.5293.4091.7792.5490.033,606,800
04 dic 202393.8094.7992.4992.9390.415,729,500
01 dic 202393.3394.2093.0094.0591.503,197,300
30 nov 202394.0394.0392.7693.3690.834,319,400
*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...