La nueva tableta Fire de Amazon está en oferta por solo US$45

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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 oct 2022	86.35	87.46	86.20	86.97	86.97	4,317,100
04 oct 2022	85.38	87.50	85.06	87.00	87.00	5,483,700
03 oct 2022	84.17	85.44	83.74	85.03	85.03	4,789,500
30 sept 2022	86.00	86.36	82.85	83.01	83.01	7,257,000
29 sept 2022	87.12	87.50	85.61	86.09	86.09	4,301,400
28 sept 2022	87.28	87.83	86.10	87.35	87.35	8,287,300
27 sept 2022	89.48	90.13	86.83	87.02	87.02	7,067,800
27 sept 2022	1.27 Dividendo
26 sept 2022	91.41	92.36	90.05	90.17	88.90	4,482,200
23 sept 2022	95.00	95.16	90.62	91.79	90.50	5,286,000
22 sept 2022	96.38	96.98	95.26	95.79	94.44	3,802,900
21 sept 2022	96.19	97.47	96.08	96.42	95.06	5,183,800
20 sept 2022	95.52	96.73	95.09	96.01	94.66	3,616,700
19 sept 2022	94.88	96.04	94.30	95.92	94.57	4,048,000
16 sept 2022	95.49	95.76	94.03	95.56	94.21	10,447,000
15 sept 2022	93.83	94.48	93.14	94.04	92.72	3,661,200
14 sept 2022	94.42	94.49	93.09	93.70	92.38	3,498,600
13 sept 2022	96.96	97.20	93.75	94.02	92.70	3,196,400
12 sept 2022	97.50	98.23	97.24	97.66	96.28	3,675,600
09 sept 2022	96.07	97.87	95.58	97.06	95.69	3,418,600
08 sept 2022	94.38	95.99	94.09	95.62	94.27	3,641,700
07 sept 2022	94.17	94.94	93.53	94.61	93.28	3,965,000
06 sept 2022	94.97	95.32	93.79	94.10	92.77	4,130,500
02 sept 2022	96.90	97.51	94.10	94.53	93.20	4,077,100
01 sept 2022	95.45	97.32	95.35	96.48	95.12	3,451,400
31 ago 2022	95.51	96.30	95.21	95.49	94.15	3,959,700
30 ago 2022	96.24	96.66	95.18	95.49	94.15	2,178,400
29 ago 2022	96.20	96.90	95.72	96.24	94.88	2,293,000
26 ago 2022	98.60	98.74	96.48	96.55	95.19	2,938,100
25 ago 2022	97.94	98.34	97.53	98.19	96.81	2,358,000
24 ago 2022	97.46	97.93	97.06	97.64	96.26	2,423,900
23 ago 2022	97.45	98.18	96.36	97.80	96.42	3,319,500
22 ago 2022	99.65	99.94	97.84	98.29	96.91	3,190,900
19 ago 2022	100.38	100.43	99.84	100.13	98.72	2,947,600
18 ago 2022	101.14	101.25	100.08	100.50	99.08	2,566,800
17 ago 2022	101.55	102.03	100.98	101.17	99.75	3,041,900
16 ago 2022	100.73	102.19	100.73	101.72	100.29	3,469,200
15 ago 2022	99.38	101.11	99.25	101.00	99.58	5,789,400
12 ago 2022	99.79	100.06	98.67	99.24	97.84	3,068,100
11 ago 2022	98.58	100.38	98.29	99.47	98.07	3,825,500
10 ago 2022	97.62	98.33	96.78	98.13	96.75	3,311,100
09 ago 2022	98.38	98.49	97.07	97.37	96.00	1,952,500
08 ago 2022	98.21	98.53	97.39	97.64	96.26	3,938,300
05 ago 2022	97.87	97.87	97.07	97.60	96.23	2,346,500
04 ago 2022	98.50	98.78	97.58	98.00	96.62	3,252,300
03 ago 2022	98.70	99.79	98.32	98.81	97.42	3,450,100
02 ago 2022	98.90	99.24	98.11	98.65	97.26	4,740,600
01 ago 2022	97.45	99.21	97.17	98.48	97.09	5,315,900
29 jul 2022	96.41	97.19	96.05	97.15	95.78	4,267,400
28 jul 2022	96.89	97.64	96.21	97.17	95.80	5,447,900
27 jul 2022	95.76	97.64	95.14	96.96	95.59	6,309,300
26 jul 2022	96.00	96.64	95.32	96.53	95.17	4,671,700
25 jul 2022	96.00	96.38	95.17	95.84	94.49	5,358,000
22 jul 2022	94.08	96.10	94.08	95.93	94.58	5,307,600
21 jul 2022	90.29	95.00	90.25	93.59	92.27	6,650,400
20 jul 2022	91.18	91.65	89.60	89.83	88.56	4,936,000
19 jul 2022	90.80	91.47	90.22	91.43	90.14	5,459,600
18 jul 2022	90.18	90.90	89.22	89.51	88.25	4,136,800
15 jul 2022	90.71	91.22	89.82	90.18	88.91	5,170,900
14 jul 2022	89.25	89.88	88.27	89.62	88.36	5,867,400
13 jul 2022	93.55	94.08	90.56	90.65	89.37	6,290,100
12 jul 2022	93.28	94.79	93.11	93.80	92.48	3,736,200
11 jul 2022	94.18	94.58	93.05	93.23	91.92	3,065,000
08 jul 2022	94.89	95.17	93.82	93.89	92.57	3,108,900
07 jul 2022	95.03	95.79	93.76	94.99	93.65	5,858,200
06 jul 2022	98.76	98.98	94.74	95.00	93.66	8,146,500
05 jul 2022	98.78	99.07	96.92	98.08	96.70	3,464,500
01 jul 2022	98.65	99.96	97.96	99.72	98.32	3,283,900
30 jun 2022	98.66	99.06	97.69	98.74	97.35	4,591,700
30 jun 2022	1.25 Dividendo
29 jun 2022	101.88	102.68	100.61	100.87	98.22	2,805,300
28 jun 2022	102.99	103.88	101.83	102.44	99.75	5,036,600
27 jun 2022	103.52	103.95	102.43	102.71	100.01	5,446,800
24 jun 2022	102.00	104.75	101.00	103.40	100.68	6,048,700
23 jun 2022	99.50	101.87	99.34	101.57	98.90	5,619,700
22 jun 2022	99.73	100.14	97.21	99.18	96.57	5,006,900
21 jun 2022	100.00	100.15	97.68	100.10	97.47	6,843,000
17 jun 2022	98.00	99.16	97.80	97.95	95.37	12,262,300
16 jun 2022	97.25	98.60	96.26	98.27	95.69	5,581,100
15 jun 2022	99.59	100.35	97.88	98.21	95.63	5,760,600
14 jun 2022	98.97	100.06	98.07	98.97	96.37	4,013,500
13 jun 2022	101.35	101.79	97.99	98.50	95.91	4,297,800
10 jun 2022	100.55	103.37	100.20	102.33	99.64	3,819,000
09 jun 2022	103.92	104.10	101.61	101.69	99.02	3,625,700
08 jun 2022	104.63	105.18	103.09	103.54	100.82	8,555,300
07 jun 2022	105.64	106.42	104.91	106.28	103.48	4,629,300
06 jun 2022	106.95	107.72	106.01	106.37	103.57	5,633,100
03 jun 2022	106.21	106.97	105.52	105.52	102.74	5,991,600
02 jun 2022	105.70	106.37	103.25	106.21	103.42	5,823,000
01 jun 2022	106.48	106.54	104.62	105.76	102.98	6,407,200
31 may 2022	106.17	107.22	105.07	106.25	103.46	7,741,200
27 may 2022	108.60	108.63	105.92	106.97	104.16	6,977,000
26 may 2022	108.86	109.67	107.98	108.07	105.23	4,623,500
25 may 2022	107.07	109.81	106.11	108.57	105.71	6,839,900
24 may 2022	102.78	106.73	102.78	106.62	103.82	6,116,800
23 may 2022	103.10	105.74	101.60	102.91	100.20	6,296,700
20 may 2022	100.68	101.75	99.63	101.15	98.49	5,077,000
19 may 2022	105.00	105.18	99.86	100.50	97.86	9,297,700
18 may 2022	107.00	107.01	105.20	106.18	103.39	5,819,500
17 may 2022	106.82	106.97	105.51	106.30	103.50	4,199,300
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...

F S&P 5003,767.50-26.50(-0.70%)

F Dow Jones30,136.00-174.00(-0.57%)

F Nasdaq11,535.50-88.25(-0.76%)

RTY=F1,754.30-13.70(-0.77%)

Petróleo87.61-0.15(-0.17%)

Oro1,724.10+3.30(+0.19%)

La nueva tableta Fire de Amazon está en oferta por solo US$45

Philip Morris International Inc. (PM)

F S&P 500
3,767.50
-26.50(-0.70%)

F Dow Jones
30,136.00
-174.00(-0.57%)

F Nasdaq
11,535.50
-88.25(-0.76%)

RTY=F
1,754.30
-13.70(-0.77%)

Petróleo
87.61
-0.15(-0.17%)

Oro
1,724.10
+3.30(+0.19%)