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:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 120.60 | 120.75 | 119.40 | 119.74 | 119.74 | 7,586,975 |
| 18 sept 2024 | 122.91 | 123.00 | 120.39 | 120.96 | 120.96 | 9,398,600 |
| 17 sept 2024 | 124.80 | 125.08 | 122.07 | 123.23 | 123.23 | 6,345,000 |
| 16 sept 2024 | 126.15 | 126.99 | 125.34 | 125.97 | 125.97 | 5,549,500 |
| 13 sept 2024 | 124.92 | 125.87 | 124.46 | 125.62 | 125.62 | 3,779,600 |
| 12 sept 2024 | 125.00 | 125.50 | 123.30 | 124.65 | 124.65 | 6,055,800 |
| 11 sept 2024 | 126.50 | 126.50 | 124.22 | 125.26 | 125.26 | 4,506,100 |
| 10 sept 2024 | 127.36 | 127.91 | 125.63 | 126.75 | 126.75 | 4,921,900 |
| 09 sept 2024 | 125.72 | 128.22 | 125.72 | 127.45 | 127.45 | 4,497,500 |
| 06 sept 2024 | 125.06 | 126.45 | 125.00 | 125.81 | 125.81 | 8,412,600 |
| 05 sept 2024 | 126.88 | 127.45 | 125.03 | 125.18 | 125.18 | 5,638,200 |
| 04 sept 2024 | 126.00 | 127.41 | 125.29 | 126.61 | 126.61 | 5,340,700 |
| 03 sept 2024 | 123.57 | 126.19 | 123.21 | 125.71 | 125.71 | 6,352,600 |
| 30 ago 2024 | 122.73 | 123.45 | 122.32 | 123.29 | 123.29 | 5,602,900 |
| 29 ago 2024 | 122.86 | 122.86 | 121.76 | 122.55 | 122.55 | 3,619,400 |
| 28 ago 2024 | 122.65 | 123.05 | 121.95 | 122.57 | 122.57 | 4,430,000 |
| 27 ago 2024 | 121.76 | 122.55 | 121.29 | 122.41 | 122.41 | 3,511,600 |
| 26 ago 2024 | 120.03 | 121.60 | 120.03 | 121.25 | 121.25 | 3,061,700 |
| 23 ago 2024 | 120.10 | 120.27 | 119.57 | 120.15 | 120.15 | 2,896,500 |
| 22 ago 2024 | 120.01 | 120.21 | 119.10 | 120.10 | 120.10 | 4,156,300 |
| 21 ago 2024 | 119.17 | 120.09 | 118.96 | 120.00 | 120.00 | 4,159,500 |
| 20 ago 2024 | 118.46 | 119.10 | 118.09 | 118.98 | 118.98 | 3,837,900 |
| 19 ago 2024 | 118.14 | 118.84 | 117.95 | 118.45 | 118.45 | 3,701,400 |
| 16 ago 2024 | 118.11 | 118.40 | 117.23 | 118.06 | 118.06 | 3,707,400 |
| 15 ago 2024 | 117.19 | 117.95 | 116.61 | 117.89 | 117.89 | 4,422,200 |
| 14 ago 2024 | 117.32 | 118.08 | 117.09 | 117.20 | 117.20 | 4,067,900 |
| 13 ago 2024 | 116.13 | 118.07 | 115.87 | 117.91 | 117.91 | 5,328,100 |
| 12 ago 2024 | 116.10 | 116.77 | 115.72 | 116.09 | 116.09 | 4,860,500 |
| 09 ago 2024 | 116.29 | 116.58 | 115.62 | 116.01 | 116.01 | 3,814,600 |
| 08 ago 2024 | 115.17 | 116.87 | 114.94 | 116.29 | 116.29 | 3,548,500 |
| 07 ago 2024 | 114.40 | 116.43 | 114.20 | 115.74 | 115.74 | 3,644,800 |
| 06 ago 2024 | 113.56 | 115.42 | 113.20 | 114.20 | 114.20 | 6,275,500 |
| 05 ago 2024 | 116.92 | 117.96 | 113.15 | 113.56 | 113.56 | 10,890,600 |
| 02 ago 2024 | 118.09 | 119.06 | 115.16 | 117.82 | 117.82 | 7,405,900 |
| 01 ago 2024 | 115.78 | 117.83 | 114.91 | 117.46 | 117.46 | 7,088,700 |
| 31 jul 2024 | 114.20 | 116.27 | 113.99 | 115.16 | 115.16 | 5,519,500 |
| 30 jul 2024 | 114.09 | 114.83 | 113.62 | 114.70 | 114.70 | 5,122,700 |
| 29 jul 2024 | 113.32 | 114.47 | 112.43 | 114.40 | 114.40 | 4,834,900 |
| 26 jul 2024 | 113.20 | 113.50 | 112.56 | 113.36 | 113.36 | 5,381,700 |
| 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 |
| *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.