U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
103.76-0.56 (-0.54%)
Al cierre: 04:00PM EST
103.48 -0.28 (-0.27%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 2023104.31104.45103.56103.76103.764,113,000
26 ene 2023103.09104.35102.45104.32104.324,156,200
25 ene 2023102.50104.06102.28103.42103.4212,289,900
24 ene 2023101.17101.90100.40101.30101.303,604,500
23 ene 2023102.00102.40100.97101.15101.154,815,900
20 ene 2023101.52101.98100.89101.82101.824,801,600
19 ene 2023100.61101.95100.24101.19101.194,645,400
18 ene 2023101.01101.4198.6599.2699.264,271,700
17 ene 2023102.12102.46100.93101.23101.234,283,900
13 ene 2023101.34101.86101.21101.70101.702,772,100
12 ene 2023102.53102.56101.09101.44101.444,109,100
11 ene 2023102.32102.96101.01102.06102.064,561,600
10 ene 2023102.62102.82101.79102.19102.194,275,100
09 ene 2023104.00104.43102.28102.30102.304,864,200
06 ene 2023102.10104.27101.83103.49103.495,815,400
05 ene 2023100.59101.0999.76100.82100.823,590,200
04 ene 2023101.51101.74100.68101.23101.235,895,500
03 ene 2023101.51101.94100.19101.30101.302,730,000
30 dic 2022101.06101.41100.30101.21101.212,858,700
29 dic 2022101.09101.49100.80101.19101.192,361,400
28 dic 2022103.00103.15100.87100.94100.942,393,500
27 dic 2022102.08103.00101.72102.68102.685,468,100
23 dic 2022100.54101.79100.31101.69101.692,493,500
22 dic 2022100.51100.9299.59100.86100.863,112,500
21 dic 202299.90100.6099.69100.52100.525,615,900
21 dic 20221.27 Dividendo
20 dic 2022100.79101.39100.25100.9299.654,261,400
19 dic 2022100.62101.4499.93100.6199.344,467,700
16 dic 2022100.53101.4399.50100.2899.0211,412,000
15 dic 2022101.96102.3099.81101.27100.004,969,000
14 dic 2022102.76103.08101.64102.46101.177,866,400
13 dic 2022103.45103.82100.82102.32101.038,753,300
12 dic 2022102.20102.82101.62102.60101.317,695,600
09 dic 2022102.15102.92101.89102.09100.815,723,600
08 dic 2022101.72102.17101.01102.06100.785,086,400
07 dic 2022102.11102.25101.15101.88100.607,894,400
06 dic 2022103.42104.09101.03101.63100.357,233,700
05 dic 2022103.31104.12103.01103.48102.1817,092,500
02 dic 2022101.51104.31101.24104.30102.995,847,300
01 dic 2022100.06102.6799.90102.46101.177,797,700
30 nov 202297.9599.8896.7399.6798.425,873,600
29 nov 202297.8297.9097.0297.7996.562,859,700
28 nov 202297.3298.1296.7897.6396.403,623,700
25 nov 202298.0198.5897.7698.2597.011,299,000
23 nov 202297.4598.6097.1998.1196.882,979,700
22 nov 202297.3397.5796.9497.1695.942,862,900
21 nov 202296.6197.4696.0596.9095.683,271,900
18 nov 202296.0096.6195.4396.2895.073,833,900
17 nov 202294.9595.4093.4995.1693.962,803,000
16 nov 202295.2695.5994.3894.7193.522,820,200
15 nov 202295.6896.2293.9294.6793.484,242,700
14 nov 202294.5595.3793.8793.9392.755,715,100
11 nov 202293.4594.8292.4294.4793.284,019,100
10 nov 202293.0193.5991.6793.2592.085,452,900
09 nov 202292.5592.9190.9190.9789.833,119,500
08 nov 202291.2092.5990.3692.5091.344,176,700
07 nov 202290.4591.3890.1290.9089.765,069,500
04 nov 202289.5191.1889.0789.9888.852,990,500
03 nov 202288.6089.1188.1788.3487.233,331,700
02 nov 202291.6091.8989.2589.3888.264,691,500
01 nov 202292.2692.5591.1191.7290.573,485,300
31 oct 202292.0592.3091.2991.8590.693,473,800
28 oct 202289.9993.1489.6792.5391.374,278,800
27 oct 202289.5290.2889.1089.5488.417,072,200
26 oct 202288.8890.1488.4589.5888.454,749,900
25 oct 202287.3488.6987.0788.5087.395,243,600
24 oct 202286.5887.9486.1187.1986.098,413,900
21 oct 202285.1587.0184.4486.5185.426,780,800
20 oct 202285.0086.6984.5285.0383.964,846,100
19 oct 202286.6887.1585.7586.4785.384,874,800
18 oct 202286.8487.3485.9786.3185.223,480,800
17 oct 202286.1086.4585.0785.5784.493,277,100
14 oct 202287.8188.3085.0985.2684.193,534,100
13 oct 202284.1787.4284.0087.2386.134,495,700
12 oct 202286.2587.3885.6085.6784.593,901,200
11 oct 202284.0186.6984.0185.6284.545,037,300
10 oct 202284.9385.6084.0084.0082.942,717,700
07 oct 202285.2685.6184.2284.6583.583,464,600
06 oct 202286.5386.8584.8385.4784.394,963,600
05 oct 202286.3587.4686.2086.9785.884,317,100
04 oct 202285.3887.5085.0687.0085.915,483,700
03 oct 202284.1785.4483.7485.0383.964,789,500
30 sept 202286.0086.3682.8583.0181.977,259,200
29 sept 202287.1287.5085.6186.0985.014,301,400
28 sept 202287.2887.8386.1087.3586.258,287,300
27 sept 202289.4890.1386.8387.0285.927,067,800
27 sept 20221.27 Dividendo
26 sept 202291.4192.3690.0590.1787.784,482,200
23 sept 202295.0095.1690.6291.7989.365,287,900
22 sept 202296.3896.9895.2695.7993.253,802,900
21 sept 202296.1997.4796.0896.4293.875,183,800
20 sept 202295.5296.7395.0996.0193.473,616,700
19 sept 202294.8896.0494.3095.9293.384,048,000
16 sept 202295.4995.7694.0395.5693.0310,447,000
15 sept 202293.8394.4893.1494.0491.553,661,200
14 sept 202294.4294.4993.0993.7091.223,498,600
13 sept 202296.9697.2093.7594.0291.533,196,400
12 sept 202297.5098.2397.2497.6695.073,675,600
09 sept 202296.0797.8795.5897.0694.493,418,600
08 sept 202294.3895.9994.0995.6293.093,641,700
*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...