U.S. Markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
91.12+0.02 (+0.02%)
Al cierre: 04:00PM EST
91.04 -0.08 (-0.09%)
Fuera de horario: 07:56PM EST
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 202391.3791.4790.6991.1291.125,511,700
06 dic 202390.7991.3790.1591.1091.105,719,600
05 dic 202392.5293.4091.7792.5492.543,606,800
04 dic 202393.8094.7992.4992.9392.935,729,500
01 dic 202393.3394.2093.0094.0594.053,197,300
30 nov 202394.0394.0392.7693.3693.364,319,400
29 nov 202394.3494.4893.4393.6593.652,627,800
28 nov 202394.0794.4993.5594.1594.152,456,500
27 nov 202394.0794.2793.5494.0594.053,478,700
24 nov 202394.0094.4193.9094.3494.342,080,100
22 nov 202393.0393.8592.5693.8293.823,508,300
21 nov 202392.6793.0992.2492.8092.803,211,600
20 nov 202391.3592.4891.1592.3892.383,466,300
17 nov 202391.6592.1891.0491.9591.953,059,700
16 nov 202391.0692.0090.3291.2891.284,579,400
15 nov 202390.6791.7490.3191.7391.736,297,800
14 nov 202390.4591.1790.1190.4090.406,202,500
13 nov 202389.8790.5489.4390.0090.007,640,200
10 nov 202390.0090.0788.6889.7089.706,008,100
09 nov 202390.4190.4189.6089.8089.805,264,800
08 nov 202391.2991.7090.1990.2090.205,185,100
07 nov 202391.0291.5590.6191.2891.283,085,200
06 nov 202391.6891.7890.7890.9790.975,216,500
03 nov 202391.5092.5591.3691.5291.523,929,500
02 nov 202389.3891.0488.7890.9490.943,600,000
01 nov 202389.5689.5788.5489.0189.014,170,400
31 oct 202389.2789.4588.5289.1689.163,487,100
30 oct 202388.3089.9088.2189.3989.393,821,600
27 oct 202389.3289.7087.2387.4787.474,321,600
26 oct 202389.8890.2889.3789.7189.714,297,800
25 oct 202390.4691.3789.9390.0390.034,021,700
24 oct 202390.4491.3790.3890.8390.832,915,200
23 oct 202392.3192.3590.5490.9290.924,059,500
20 oct 202390.7293.4390.7292.5692.565,591,800
19 oct 202391.4692.8690.2190.7390.736,693,300
18 oct 202393.3194.0292.7793.2193.213,842,900
17 oct 202392.6993.4292.2693.3993.392,716,600
16 oct 202393.0293.4392.2193.1293.123,682,900
13 oct 202391.2892.3691.0292.2692.263,119,200
12 oct 202393.4893.7591.2091.8791.873,660,500
11 oct 202394.3494.5092.6993.1593.153,604,200
10 oct 202393.3595.3993.2394.0594.056,983,600
09 oct 202391.8692.3491.2892.3192.312,457,300
06 oct 202391.1592.2490.5192.1792.174,987,300
05 oct 202391.8092.3391.2391.9891.985,452,600
04 oct 202390.4091.6490.2891.3391.334,151,600
03 oct 202391.0291.5090.0990.2790.274,129,500
02 oct 202392.3092.7691.0991.4191.415,299,600
29 sept 202393.8793.8792.2492.5892.585,330,800
28 sept 202391.0093.4590.9093.0593.056,932,800
27 sept 202390.8991.1090.0790.3290.324,793,100
26 sept 202391.9191.9890.9591.0791.074,184,800
25 sept 202393.6194.2493.3693.7293.724,092,700
22 sept 202395.7895.7894.2894.9394.934,903,600
21 sept 202396.7397.1195.4195.9295.923,591,700
20 sept 202397.5698.5297.0497.7197.713,765,000
19 sept 202396.9997.6796.6597.3297.323,723,200
18 sept 202396.3597.0395.7696.9696.964,557,100
15 sept 202395.6596.3195.2595.7995.796,920,800
14 sept 202395.4496.3395.2796.3196.314,214,600
13 sept 202395.0095.5894.6595.2595.254,688,400
12 sept 202394.7694.9694.0594.4594.453,071,000
11 sept 202393.9594.9793.8694.5394.532,482,600
08 sept 202393.4193.7592.8093.6793.674,130,900
07 sept 202394.1894.3993.0593.2893.283,531,000
06 sept 202394.1594.1793.0693.5593.554,690,700
05 sept 202395.4595.7194.2494.5194.514,328,000
01 sept 202396.7496.9795.0895.6895.682,538,600
31 ago 202397.0097.4596.0096.0696.063,098,500
30 ago 202396.6596.8196.0796.7696.762,574,100
29 ago 202396.0396.5295.2696.2596.252,457,500
28 ago 202395.4096.0795.2795.8895.882,659,400
25 ago 202394.6995.1394.0595.0795.072,474,700
24 ago 202394.0795.2393.9194.0894.082,713,900
23 ago 202394.4094.4093.7494.3294.322,458,800
22 ago 202393.9494.2993.3194.0394.032,459,400
21 ago 202394.3695.2894.0394.3394.333,093,500
18 ago 202393.2794.6693.1794.3694.362,884,600
17 ago 202394.2294.6592.8793.4093.403,385,600
16 ago 202394.4395.3593.7193.9993.993,222,100
15 ago 202395.4795.4794.3194.6394.632,689,900
14 ago 202396.1796.5095.7295.8595.852,763,800
11 ago 202396.5396.6395.7396.1696.162,642,300
10 ago 202397.5098.4196.8096.8496.842,402,400
09 ago 202397.0497.7597.0197.1297.121,829,500
08 ago 202396.8197.4496.1397.1597.152,433,500
07 ago 202396.5797.7096.4597.2197.212,303,300
04 ago 202397.2797.6396.1096.2196.212,560,300
03 ago 202397.7497.8997.1097.4297.422,309,900
02 ago 202397.8798.4497.0197.9497.942,873,600
01 ago 2023100.00100.1698.2298.2598.253,380,300
31 jul 202399.58100.1899.1899.7299.724,740,600
28 jul 202399.0099.9698.4999.8699.863,888,900
27 jul 202398.5098.9698.2098.5898.584,643,200
26 jul 202396.9998.4696.5898.2398.233,869,000
25 jul 202397.2497.5095.8197.1997.194,042,200
24 jul 202397.5497.9397.3997.6297.624,414,500
21 jul 202398.5498.5497.2197.5297.524,192,600
20 jul 202399.78100.7098.1598.1898.186,553,800
19 jul 202398.0199.4497.9898.7798.777,653,900
*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...