U.S. markets open in 3 hours 8 minutes

Philip Morris International Inc. (PM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
86.97-0.03 (-0.03%)
Al cierre: 04:00PM EDT
85.58 -1.39 (-1.60%)
Antes de la apertura del mercado: 05:55AM EDT
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 oct 202286.3587.4686.2086.9786.974,317,100
04 oct 202285.3887.5085.0687.0087.005,483,700
03 oct 202284.1785.4483.7485.0385.034,789,500
30 sept 202286.0086.3682.8583.0183.017,257,000
29 sept 202287.1287.5085.6186.0986.094,301,400
28 sept 202287.2887.8386.1087.3587.358,287,300
27 sept 202289.4890.1386.8387.0287.027,067,800
27 sept 20221.27 Dividendo
26 sept 202291.4192.3690.0590.1788.904,482,200
23 sept 202295.0095.1690.6291.7990.505,286,000
22 sept 202296.3896.9895.2695.7994.443,802,900
21 sept 202296.1997.4796.0896.4295.065,183,800
20 sept 202295.5296.7395.0996.0194.663,616,700
19 sept 202294.8896.0494.3095.9294.574,048,000
16 sept 202295.4995.7694.0395.5694.2110,447,000
15 sept 202293.8394.4893.1494.0492.723,661,200
14 sept 202294.4294.4993.0993.7092.383,498,600
13 sept 202296.9697.2093.7594.0292.703,196,400
12 sept 202297.5098.2397.2497.6696.283,675,600
09 sept 202296.0797.8795.5897.0695.693,418,600
08 sept 202294.3895.9994.0995.6294.273,641,700
07 sept 202294.1794.9493.5394.6193.283,965,000
06 sept 202294.9795.3293.7994.1092.774,130,500
02 sept 202296.9097.5194.1094.5393.204,077,100
01 sept 202295.4597.3295.3596.4895.123,451,400
31 ago 202295.5196.3095.2195.4994.153,959,700
30 ago 202296.2496.6695.1895.4994.152,178,400
29 ago 202296.2096.9095.7296.2494.882,293,000
26 ago 202298.6098.7496.4896.5595.192,938,100
25 ago 202297.9498.3497.5398.1996.812,358,000
24 ago 202297.4697.9397.0697.6496.262,423,900
23 ago 202297.4598.1896.3697.8096.423,319,500
22 ago 202299.6599.9497.8498.2996.913,190,900
19 ago 2022100.38100.4399.84100.1398.722,947,600
18 ago 2022101.14101.25100.08100.5099.082,566,800
17 ago 2022101.55102.03100.98101.1799.753,041,900
16 ago 2022100.73102.19100.73101.72100.293,469,200
15 ago 202299.38101.1199.25101.0099.585,789,400
12 ago 202299.79100.0698.6799.2497.843,068,100
11 ago 202298.58100.3898.2999.4798.073,825,500
10 ago 202297.6298.3396.7898.1396.753,311,100
09 ago 202298.3898.4997.0797.3796.001,952,500
08 ago 202298.2198.5397.3997.6496.263,938,300
05 ago 202297.8797.8797.0797.6096.232,346,500
04 ago 202298.5098.7897.5898.0096.623,252,300
03 ago 202298.7099.7998.3298.8197.423,450,100
02 ago 202298.9099.2498.1198.6597.264,740,600
01 ago 202297.4599.2197.1798.4897.095,315,900
29 jul 202296.4197.1996.0597.1595.784,267,400
28 jul 202296.8997.6496.2197.1795.805,447,900
27 jul 202295.7697.6495.1496.9695.596,309,300
26 jul 202296.0096.6495.3296.5395.174,671,700
25 jul 202296.0096.3895.1795.8494.495,358,000
22 jul 202294.0896.1094.0895.9394.585,307,600
21 jul 202290.2995.0090.2593.5992.276,650,400
20 jul 202291.1891.6589.6089.8388.564,936,000
19 jul 202290.8091.4790.2291.4390.145,459,600
18 jul 202290.1890.9089.2289.5188.254,136,800
15 jul 202290.7191.2289.8290.1888.915,170,900
14 jul 202289.2589.8888.2789.6288.365,867,400
13 jul 202293.5594.0890.5690.6589.376,290,100
12 jul 202293.2894.7993.1193.8092.483,736,200
11 jul 202294.1894.5893.0593.2391.923,065,000
08 jul 202294.8995.1793.8293.8992.573,108,900
07 jul 202295.0395.7993.7694.9993.655,858,200
06 jul 202298.7698.9894.7495.0093.668,146,500
05 jul 202298.7899.0796.9298.0896.703,464,500
01 jul 202298.6599.9697.9699.7298.323,283,900
30 jun 202298.6699.0697.6998.7497.354,591,700
30 jun 20221.25 Dividendo
29 jun 2022101.88102.68100.61100.8798.222,805,300
28 jun 2022102.99103.88101.83102.4499.755,036,600
27 jun 2022103.52103.95102.43102.71100.015,446,800
24 jun 2022102.00104.75101.00103.40100.686,048,700
23 jun 202299.50101.8799.34101.5798.905,619,700
22 jun 202299.73100.1497.2199.1896.575,006,900
21 jun 2022100.00100.1597.68100.1097.476,843,000
17 jun 202298.0099.1697.8097.9595.3712,262,300
16 jun 202297.2598.6096.2698.2795.695,581,100
15 jun 202299.59100.3597.8898.2195.635,760,600
14 jun 202298.97100.0698.0798.9796.374,013,500
13 jun 2022101.35101.7997.9998.5095.914,297,800
10 jun 2022100.55103.37100.20102.3399.643,819,000
09 jun 2022103.92104.10101.61101.6999.023,625,700
08 jun 2022104.63105.18103.09103.54100.828,555,300
07 jun 2022105.64106.42104.91106.28103.484,629,300
06 jun 2022106.95107.72106.01106.37103.575,633,100
03 jun 2022106.21106.97105.52105.52102.745,991,600
02 jun 2022105.70106.37103.25106.21103.425,823,000
01 jun 2022106.48106.54104.62105.76102.986,407,200
31 may 2022106.17107.22105.07106.25103.467,741,200
27 may 2022108.60108.63105.92106.97104.166,977,000
26 may 2022108.86109.67107.98108.07105.234,623,500
25 may 2022107.07109.81106.11108.57105.716,839,900
24 may 2022102.78106.73102.78106.62103.826,116,800
23 may 2022103.10105.74101.60102.91100.206,296,700
20 may 2022100.68101.7599.63101.1598.495,077,000
19 may 2022105.00105.1899.86100.5097.869,297,700
18 may 2022107.00107.01105.20106.18103.395,819,500
17 may 2022106.82106.97105.51106.30103.504,199,300
*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...