Philip Morris International Inc. (PM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

98.79

+0.54

(+0.55%)

A partir del 12:29PM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	98.43	98.96	98.20	98.79	98.79	1,073,986
08 may 2024	97.55	98.51	97.18	98.25	98.25	5,784,300
07 may 2024	98.00	98.41	97.36	97.53	97.53	3,960,300
06 may 2024	97.76	97.90	96.65	97.45	97.45	4,517,500
03 may 2024	97.47	98.03	96.33	97.40	97.40	5,611,900
02 may 2024	96.38	97.99	95.88	97.31	97.31	5,607,800
01 may 2024	94.64	97.23	94.63	96.05	96.05	6,462,500
30 abr 2024	95.62	95.86	94.42	94.94	94.94	6,589,200
29 abr 2024	95.05	95.74	95.03	95.60	95.60	3,510,700
26 abr 2024	95.80	96.62	94.94	95.02	95.02	5,391,000
25 abr 2024	99.50	99.90	95.95	96.09	96.09	7,417,700
24 abr 2024	96.80	99.10	95.64	99.02	99.02	13,572,400
23 abr 2024	94.39	97.71	93.84	97.66	97.66	13,105,500
22 abr 2024	93.51	94.28	92.94	94.06	94.06	8,656,300
19 abr 2024	91.54	94.03	91.38	93.77	93.77	8,703,300
18 abr 2024	90.79	91.23	90.65	91.20	91.20	4,041,700
17 abr 2024	89.89	90.63	89.30	90.58	90.58	4,767,000
16 abr 2024	88.60	89.65	88.43	89.50	89.50	4,617,600
15 abr 2024	89.27	89.60	87.82	88.60	88.60	7,773,900
12 abr 2024	89.12	89.54	88.66	88.85	88.85	5,516,100
11 abr 2024	89.90	89.91	88.87	89.43	89.43	5,932,000
10 abr 2024	89.73	90.03	88.66	89.72	89.72	9,601,600
09 abr 2024	90.50	91.22	90.41	91.07	91.07	5,068,200
08 abr 2024	89.83	90.42	89.58	90.32	90.32	5,302,100
05 abr 2024	90.04	90.21	88.96	89.48	89.48	5,119,400
04 abr 2024	91.59	91.59	90.01	90.10	90.10	5,469,000
03 abr 2024	91.84	92.05	90.94	91.00	91.00	4,823,900
02 abr 2024	91.43	92.29	91.40	91.82	91.82	4,861,400
01 abr 2024	91.40	92.45	91.23	91.44	91.44	6,476,700
28 mar 2024	92.53	92.70	91.55	91.62	91.62	5,311,900
27 mar 2024	90.79	92.28	90.69	92.23	92.23	8,796,800
26 mar 2024	91.35	91.46	90.30	90.38	90.38	7,869,800
25 mar 2024	90.84	91.51	90.80	91.15	91.15	8,673,200
22 mar 2024	92.46	92.52	90.83	90.88	90.88	6,124,500
21 mar 2024	93.70	94.42	92.16	92.20	92.20	8,398,200
20 mar 2024	93.44	93.95	93.02	93.64	93.64	6,341,800
20 mar 2024	1.3 Dividendo
19 mar 2024	95.63	95.92	94.92	94.98	93.68	6,069,200
18 mar 2024	94.10	95.65	93.68	95.33	94.03	6,144,600
15 mar 2024	92.77	94.87	92.55	94.27	92.98	16,358,100
14 mar 2024	94.86	95.00	93.06	93.95	92.66	6,604,200
13 mar 2024	95.00	95.87	94.92	95.32	94.02	5,269,600
12 mar 2024	94.72	95.34	93.81	94.67	93.37	4,899,800
11 mar 2024	92.91	94.46	92.84	94.41	93.12	4,291,400
08 mar 2024	91.50	92.93	91.25	92.68	91.41	3,548,500
07 mar 2024	91.18	91.65	91.10	91.51	90.26	2,839,500
06 mar 2024	91.23	91.72	90.76	91.09	89.84	5,166,300
05 mar 2024	90.03	90.90	89.92	90.57	89.33	4,067,700
04 mar 2024	89.49	90.77	89.17	90.31	89.07	4,670,600
01 mar 2024	89.83	89.86	88.86	89.83	88.60	5,093,300
29 feb 2024	90.65	90.78	89.86	89.96	88.73	5,735,600
28 feb 2024	90.18	90.61	89.74	90.42	89.18	3,431,700
27 feb 2024	90.42	90.69	89.90	90.18	88.95	4,503,900
26 feb 2024	91.48	91.52	90.05	90.42	89.18	3,941,500
23 feb 2024	91.23	91.96	91.04	91.56	90.31	3,981,300
22 feb 2024	90.18	91.22	89.96	91.19	89.94	4,161,700
21 feb 2024	89.65	90.69	89.25	90.57	89.33	4,173,100
20 feb 2024	89.61	89.96	89.13	89.64	88.41	4,448,000
16 feb 2024	88.88	90.04	88.71	89.65	88.42	4,382,200
15 feb 2024	89.44	89.50	88.82	88.98	87.76	8,765,600
14 feb 2024	89.17	89.53	88.78	89.22	88.00	5,534,900
13 feb 2024	89.58	90.17	88.42	89.19	87.97	5,935,300
12 feb 2024	89.12	90.17	89.02	90.00	88.77	4,022,300
09 feb 2024	89.00	89.43	88.55	89.12	87.90	4,966,300
08 feb 2024	89.00	90.56	88.30	89.01	87.79	9,260,300
07 feb 2024	91.95	92.13	91.23	91.44	90.19	4,694,300
06 feb 2024	91.63	91.86	91.05	91.66	90.41	5,160,100
05 feb 2024	92.75	92.75	91.54	91.63	90.38	4,672,000
02 feb 2024	92.75	93.30	91.99	92.99	91.72	5,036,000
01 feb 2024	91.23	93.29	90.95	93.29	92.01	5,169,300
31 ene 2024	91.86	91.89	90.79	90.85	89.61	7,323,000
30 ene 2024	91.34	91.93	90.48	91.76	90.50	6,120,500
29 ene 2024	91.21	91.80	90.97	91.70	90.44	6,509,100
26 ene 2024	91.75	92.11	90.84	90.85	89.61	5,935,800
25 ene 2024	91.45	91.79	90.85	91.21	89.96	7,212,600
24 ene 2024	92.03	92.07	90.85	90.88	89.64	5,562,100
23 ene 2024	90.95	91.99	90.52	91.80	90.54	4,429,300
22 ene 2024	92.05	93.04	91.83	92.43	91.16	5,201,900
19 ene 2024	93.48	93.57	91.76	92.32	91.06	5,891,600
18 ene 2024	93.10	93.48	92.20	93.19	91.91	3,640,800
17 ene 2024	94.06	94.53	93.37	93.71	92.43	2,753,400
16 ene 2024	95.16	95.16	94.16	94.51	93.22	3,304,500
12 ene 2024	95.97	96.41	95.11	95.27	93.97	3,593,200
11 ene 2024	94.32	95.25	93.85	95.15	93.85	4,467,600
10 ene 2024	95.69	96.38	93.51	94.47	93.18	4,837,400
09 ene 2024	95.62	95.68	94.78	95.59	94.28	4,523,500
08 ene 2024	95.89	96.76	95.86	96.29	94.97	3,828,300
05 ene 2024	95.40	96.03	94.62	95.30	94.00	3,251,800
04 ene 2024	95.78	96.82	95.56	95.66	94.35	5,179,400
03 ene 2024	95.44	95.68	94.74	95.42	94.11	4,145,200
02 ene 2024	93.82	95.88	93.66	95.56	94.25	5,038,500
29 dic 2023	94.08	94.32	93.73	94.08	92.79	3,709,200
28 dic 2023	93.55	94.38	93.45	94.08	92.79	3,425,800
27 dic 2023	93.19	93.94	93.19	93.78	92.50	3,717,200
26 dic 2023	92.75	93.66	92.60	93.25	91.97	2,608,400
22 dic 2023	92.99	93.80	92.69	92.94	91.67	2,578,700
21 dic 2023	92.28	93.11	92.12	92.83	91.56	3,617,600
20 dic 2023	93.73	94.07	91.96	91.99	90.73	4,461,900
20 dic 2023	1.3 Dividendo
19 dic 2023	95.20	95.75	94.89	95.27	92.68	3,897,900
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...

S&P 5005,201.84+14.17(+0.27%)

Dow Jones39,215.52+159.13(+0.41%)

Nasdaq16,331.30+28.54(+0.18%)

Russell 20002,066.48+11.34(+0.55%)

Petróleo79.36+0.37(+0.47%)

Oro2,338.60+16.30(+0.70%)

Philip Morris International Inc. (PM)

S&P 500
5,201.84
+14.17(+0.27%)

Dow Jones
39,215.52
+159.13(+0.41%)

Nasdaq
16,331.30
+28.54(+0.18%)

Russell 2000
2,066.48
+11.34(+0.55%)

Petróleo
79.36
+0.37(+0.47%)

Oro
2,338.60
+16.30(+0.70%)