Philip Morris International Inc. (PM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 104.31 | 104.45 | 103.56 | 103.76 | 103.76 | 4,113,000 |
| 26 ene 2023 | 103.09 | 104.35 | 102.45 | 104.32 | 104.32 | 4,156,200 |
| 25 ene 2023 | 102.50 | 104.06 | 102.28 | 103.42 | 103.42 | 12,289,900 |
| 24 ene 2023 | 101.17 | 101.90 | 100.40 | 101.30 | 101.30 | 3,604,500 |
| 23 ene 2023 | 102.00 | 102.40 | 100.97 | 101.15 | 101.15 | 4,815,900 |
| 20 ene 2023 | 101.52 | 101.98 | 100.89 | 101.82 | 101.82 | 4,801,600 |
| 19 ene 2023 | 100.61 | 101.95 | 100.24 | 101.19 | 101.19 | 4,645,400 |
| 18 ene 2023 | 101.01 | 101.41 | 98.65 | 99.26 | 99.26 | 4,271,700 |
| 17 ene 2023 | 102.12 | 102.46 | 100.93 | 101.23 | 101.23 | 4,283,900 |
| 13 ene 2023 | 101.34 | 101.86 | 101.21 | 101.70 | 101.70 | 2,772,100 |
| 12 ene 2023 | 102.53 | 102.56 | 101.09 | 101.44 | 101.44 | 4,109,100 |
| 11 ene 2023 | 102.32 | 102.96 | 101.01 | 102.06 | 102.06 | 4,561,600 |
| 10 ene 2023 | 102.62 | 102.82 | 101.79 | 102.19 | 102.19 | 4,275,100 |
| 09 ene 2023 | 104.00 | 104.43 | 102.28 | 102.30 | 102.30 | 4,864,200 |
| 06 ene 2023 | 102.10 | 104.27 | 101.83 | 103.49 | 103.49 | 5,815,400 |
| 05 ene 2023 | 100.59 | 101.09 | 99.76 | 100.82 | 100.82 | 3,590,200 |
| 04 ene 2023 | 101.51 | 101.74 | 100.68 | 101.23 | 101.23 | 5,895,500 |
| 03 ene 2023 | 101.51 | 101.94 | 100.19 | 101.30 | 101.30 | 2,730,000 |
| 30 dic 2022 | 101.06 | 101.41 | 100.30 | 101.21 | 101.21 | 2,858,700 |
| 29 dic 2022 | 101.09 | 101.49 | 100.80 | 101.19 | 101.19 | 2,361,400 |
| 28 dic 2022 | 103.00 | 103.15 | 100.87 | 100.94 | 100.94 | 2,393,500 |
| 27 dic 2022 | 102.08 | 103.00 | 101.72 | 102.68 | 102.68 | 5,468,100 |
| 23 dic 2022 | 100.54 | 101.79 | 100.31 | 101.69 | 101.69 | 2,493,500 |
| 22 dic 2022 | 100.51 | 100.92 | 99.59 | 100.86 | 100.86 | 3,112,500 |
| 21 dic 2022 | 99.90 | 100.60 | 99.69 | 100.52 | 100.52 | 5,615,900 |
| 21 dic 2022 | 1.27 Dividendo | |||||
| 20 dic 2022 | 100.79 | 101.39 | 100.25 | 100.92 | 99.65 | 4,261,400 |
| 19 dic 2022 | 100.62 | 101.44 | 99.93 | 100.61 | 99.34 | 4,467,700 |
| 16 dic 2022 | 100.53 | 101.43 | 99.50 | 100.28 | 99.02 | 11,412,000 |
| 15 dic 2022 | 101.96 | 102.30 | 99.81 | 101.27 | 100.00 | 4,969,000 |
| 14 dic 2022 | 102.76 | 103.08 | 101.64 | 102.46 | 101.17 | 7,866,400 |
| 13 dic 2022 | 103.45 | 103.82 | 100.82 | 102.32 | 101.03 | 8,753,300 |
| 12 dic 2022 | 102.20 | 102.82 | 101.62 | 102.60 | 101.31 | 7,695,600 |
| 09 dic 2022 | 102.15 | 102.92 | 101.89 | 102.09 | 100.81 | 5,723,600 |
| 08 dic 2022 | 101.72 | 102.17 | 101.01 | 102.06 | 100.78 | 5,086,400 |
| 07 dic 2022 | 102.11 | 102.25 | 101.15 | 101.88 | 100.60 | 7,894,400 |
| 06 dic 2022 | 103.42 | 104.09 | 101.03 | 101.63 | 100.35 | 7,233,700 |
| 05 dic 2022 | 103.31 | 104.12 | 103.01 | 103.48 | 102.18 | 17,092,500 |
| 02 dic 2022 | 101.51 | 104.31 | 101.24 | 104.30 | 102.99 | 5,847,300 |
| 01 dic 2022 | 100.06 | 102.67 | 99.90 | 102.46 | 101.17 | 7,797,700 |
| 30 nov 2022 | 97.95 | 99.88 | 96.73 | 99.67 | 98.42 | 5,873,600 |
| 29 nov 2022 | 97.82 | 97.90 | 97.02 | 97.79 | 96.56 | 2,859,700 |
| 28 nov 2022 | 97.32 | 98.12 | 96.78 | 97.63 | 96.40 | 3,623,700 |
| 25 nov 2022 | 98.01 | 98.58 | 97.76 | 98.25 | 97.01 | 1,299,000 |
| 23 nov 2022 | 97.45 | 98.60 | 97.19 | 98.11 | 96.88 | 2,979,700 |
| 22 nov 2022 | 97.33 | 97.57 | 96.94 | 97.16 | 95.94 | 2,862,900 |
| 21 nov 2022 | 96.61 | 97.46 | 96.05 | 96.90 | 95.68 | 3,271,900 |
| 18 nov 2022 | 96.00 | 96.61 | 95.43 | 96.28 | 95.07 | 3,833,900 |
| 17 nov 2022 | 94.95 | 95.40 | 93.49 | 95.16 | 93.96 | 2,803,000 |
| 16 nov 2022 | 95.26 | 95.59 | 94.38 | 94.71 | 93.52 | 2,820,200 |
| 15 nov 2022 | 95.68 | 96.22 | 93.92 | 94.67 | 93.48 | 4,242,700 |
| 14 nov 2022 | 94.55 | 95.37 | 93.87 | 93.93 | 92.75 | 5,715,100 |
| 11 nov 2022 | 93.45 | 94.82 | 92.42 | 94.47 | 93.28 | 4,019,100 |
| 10 nov 2022 | 93.01 | 93.59 | 91.67 | 93.25 | 92.08 | 5,452,900 |
| 09 nov 2022 | 92.55 | 92.91 | 90.91 | 90.97 | 89.83 | 3,119,500 |
| 08 nov 2022 | 91.20 | 92.59 | 90.36 | 92.50 | 91.34 | 4,176,700 |
| 07 nov 2022 | 90.45 | 91.38 | 90.12 | 90.90 | 89.76 | 5,069,500 |
| 04 nov 2022 | 89.51 | 91.18 | 89.07 | 89.98 | 88.85 | 2,990,500 |
| 03 nov 2022 | 88.60 | 89.11 | 88.17 | 88.34 | 87.23 | 3,331,700 |
| 02 nov 2022 | 91.60 | 91.89 | 89.25 | 89.38 | 88.26 | 4,691,500 |
| 01 nov 2022 | 92.26 | 92.55 | 91.11 | 91.72 | 90.57 | 3,485,300 |
| 31 oct 2022 | 92.05 | 92.30 | 91.29 | 91.85 | 90.69 | 3,473,800 |
| 28 oct 2022 | 89.99 | 93.14 | 89.67 | 92.53 | 91.37 | 4,278,800 |
| 27 oct 2022 | 89.52 | 90.28 | 89.10 | 89.54 | 88.41 | 7,072,200 |
| 26 oct 2022 | 88.88 | 90.14 | 88.45 | 89.58 | 88.45 | 4,749,900 |
| 25 oct 2022 | 87.34 | 88.69 | 87.07 | 88.50 | 87.39 | 5,243,600 |
| 24 oct 2022 | 86.58 | 87.94 | 86.11 | 87.19 | 86.09 | 8,413,900 |
| 21 oct 2022 | 85.15 | 87.01 | 84.44 | 86.51 | 85.42 | 6,780,800 |
| 20 oct 2022 | 85.00 | 86.69 | 84.52 | 85.03 | 83.96 | 4,846,100 |
| 19 oct 2022 | 86.68 | 87.15 | 85.75 | 86.47 | 85.38 | 4,874,800 |
| 18 oct 2022 | 86.84 | 87.34 | 85.97 | 86.31 | 85.22 | 3,480,800 |
| 17 oct 2022 | 86.10 | 86.45 | 85.07 | 85.57 | 84.49 | 3,277,100 |
| 14 oct 2022 | 87.81 | 88.30 | 85.09 | 85.26 | 84.19 | 3,534,100 |
| 13 oct 2022 | 84.17 | 87.42 | 84.00 | 87.23 | 86.13 | 4,495,700 |
| 12 oct 2022 | 86.25 | 87.38 | 85.60 | 85.67 | 84.59 | 3,901,200 |
| 11 oct 2022 | 84.01 | 86.69 | 84.01 | 85.62 | 84.54 | 5,037,300 |
| 10 oct 2022 | 84.93 | 85.60 | 84.00 | 84.00 | 82.94 | 2,717,700 |
| 07 oct 2022 | 85.26 | 85.61 | 84.22 | 84.65 | 83.58 | 3,464,600 |
| 06 oct 2022 | 86.53 | 86.85 | 84.83 | 85.47 | 84.39 | 4,963,600 |
| 05 oct 2022 | 86.35 | 87.46 | 86.20 | 86.97 | 85.88 | 4,317,100 |
| 04 oct 2022 | 85.38 | 87.50 | 85.06 | 87.00 | 85.91 | 5,483,700 |
| 03 oct 2022 | 84.17 | 85.44 | 83.74 | 85.03 | 83.96 | 4,789,500 |
| 30 sept 2022 | 86.00 | 86.36 | 82.85 | 83.01 | 81.97 | 7,259,200 |
| 29 sept 2022 | 87.12 | 87.50 | 85.61 | 86.09 | 85.01 | 4,301,400 |
| 28 sept 2022 | 87.28 | 87.83 | 86.10 | 87.35 | 86.25 | 8,287,300 |
| 27 sept 2022 | 89.48 | 90.13 | 86.83 | 87.02 | 85.92 | 7,067,800 |
| 27 sept 2022 | 1.27 Dividendo | |||||
| 26 sept 2022 | 91.41 | 92.36 | 90.05 | 90.17 | 87.78 | 4,482,200 |
| 23 sept 2022 | 95.00 | 95.16 | 90.62 | 91.79 | 89.36 | 5,287,900 |
| 22 sept 2022 | 96.38 | 96.98 | 95.26 | 95.79 | 93.25 | 3,802,900 |
| 21 sept 2022 | 96.19 | 97.47 | 96.08 | 96.42 | 93.87 | 5,183,800 |
| 20 sept 2022 | 95.52 | 96.73 | 95.09 | 96.01 | 93.47 | 3,616,700 |
| 19 sept 2022 | 94.88 | 96.04 | 94.30 | 95.92 | 93.38 | 4,048,000 |
| 16 sept 2022 | 95.49 | 95.76 | 94.03 | 95.56 | 93.03 | 10,447,000 |
| 15 sept 2022 | 93.83 | 94.48 | 93.14 | 94.04 | 91.55 | 3,661,200 |
| 14 sept 2022 | 94.42 | 94.49 | 93.09 | 93.70 | 91.22 | 3,498,600 |
| 13 sept 2022 | 96.96 | 97.20 | 93.75 | 94.02 | 91.53 | 3,196,400 |
| 12 sept 2022 | 97.50 | 98.23 | 97.24 | 97.66 | 95.07 | 3,675,600 |
| 09 sept 2022 | 96.07 | 97.87 | 95.58 | 97.06 | 94.49 | 3,418,600 |
| 08 sept 2022 | 94.38 | 95.99 | 94.09 | 95.62 | 93.09 | 3,641,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
