U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
99.65-1.42 (-1.40%)
Al cierre: 04:00PM EDT
99.50 -0.15 (-0.15%)
Fuera de horario: 06:54PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 2024100.61100.6199.2199.6599.653,987,424
22 may 202499.53101.1899.21101.07101.074,407,600
21 may 202499.90100.8199.34100.23100.236,199,600
20 may 202499.87100.4799.4299.5999.595,340,100
17 may 2024100.94100.9499.8099.8399.835,307,800
16 may 2024100.71101.46100.52100.66100.664,417,400
15 may 2024100.00100.6499.84100.57100.573,230,600
14 may 202499.50100.1499.4199.8499.843,292,700
13 may 202499.98100.2399.0399.2999.293,853,700
10 may 202499.6099.9999.3499.6699.664,149,300
09 may 202498.4399.4898.1999.4699.463,840,400
08 may 202497.5598.5197.1898.2598.255,784,300
07 may 202498.0098.4197.3697.5397.533,960,300
06 may 202497.7697.9096.6597.4597.454,517,500
03 may 202497.4798.0396.3397.4097.405,611,900
02 may 202496.3897.9995.8897.3197.315,607,800
01 may 202494.6497.2394.6396.0596.056,462,500
30 abr 202495.6295.8694.4294.9494.946,589,200
29 abr 202495.0595.7495.0395.6095.603,510,700
26 abr 202495.8096.6294.9495.0295.025,391,000
25 abr 202499.5099.9095.9596.0996.097,417,700
24 abr 202496.8099.1095.6499.0299.0213,572,400
23 abr 202494.3997.7193.8497.6697.6613,105,500
22 abr 202493.5194.2892.9494.0694.068,656,300
19 abr 202491.5494.0391.3893.7793.778,703,300
18 abr 202490.7991.2390.6591.2091.204,041,700
17 abr 202489.8990.6389.3090.5890.584,767,000
16 abr 202488.6089.6588.4389.5089.504,617,600
15 abr 202489.2789.6087.8288.6088.607,773,900
12 abr 202489.1289.5488.6688.8588.855,516,100
11 abr 202489.9089.9188.8789.4389.435,932,000
10 abr 202489.7390.0388.6689.7289.729,601,600
09 abr 202490.5091.2290.4191.0791.075,068,200
08 abr 202489.8390.4289.5890.3290.325,302,100
05 abr 202490.0490.2188.9689.4889.485,119,400
04 abr 202491.5991.5990.0190.1090.105,469,000
03 abr 202491.8492.0590.9491.0091.004,823,900
02 abr 202491.4392.2991.4091.8291.824,861,400
01 abr 202491.4092.4591.2391.4491.446,476,700
28 mar 202492.5392.7091.5591.6291.625,311,900
27 mar 202490.7992.2890.6992.2392.238,796,800
26 mar 202491.3591.4690.3090.3890.387,869,800
25 mar 202490.8491.5190.8091.1591.158,673,200
22 mar 202492.4692.5290.8390.8890.886,124,500
21 mar 202493.7094.4292.1692.2092.208,398,200
20 mar 202493.4493.9593.0293.6493.646,341,800
20 mar 20241.3 Dividendo
19 mar 202495.6395.9294.9294.9893.686,069,200
18 mar 202494.1095.6593.6895.3394.036,144,600
15 mar 202492.7794.8792.5594.2792.9816,358,100
14 mar 202494.8695.0093.0693.9592.666,604,200
13 mar 202495.0095.8794.9295.3294.025,269,600
12 mar 202494.7295.3493.8194.6793.374,899,800
11 mar 202492.9194.4692.8494.4193.124,291,400
08 mar 202491.5092.9391.2592.6891.413,548,500
07 mar 202491.1891.6591.1091.5190.262,839,500
06 mar 202491.2391.7290.7691.0989.845,166,300
05 mar 202490.0390.9089.9290.5789.334,067,700
04 mar 202489.4990.7789.1790.3189.074,670,600
01 mar 202489.8389.8688.8689.8388.605,093,300
29 feb 202490.6590.7889.8689.9688.735,735,600
28 feb 202490.1890.6189.7490.4289.183,431,700
27 feb 202490.4290.6989.9090.1888.954,503,900
26 feb 202491.4891.5290.0590.4289.183,941,500
23 feb 202491.2391.9691.0491.5690.313,981,300
22 feb 202490.1891.2289.9691.1989.944,161,700
21 feb 202489.6590.6989.2590.5789.334,173,100
20 feb 202489.6189.9689.1389.6488.414,448,000
16 feb 202488.8890.0488.7189.6588.424,382,200
15 feb 202489.4489.5088.8288.9887.768,765,600
14 feb 202489.1789.5388.7889.2288.005,534,900
13 feb 202489.5890.1788.4289.1987.975,935,300
12 feb 202489.1290.1789.0290.0088.774,022,300
09 feb 202489.0089.4388.5589.1287.904,966,300
08 feb 202489.0090.5688.3089.0187.799,260,300
07 feb 202491.9592.1391.2391.4490.194,694,300
06 feb 202491.6391.8691.0591.6690.415,160,100
05 feb 202492.7592.7591.5491.6390.384,672,000
02 feb 202492.7593.3091.9992.9991.725,036,000
01 feb 202491.2393.2990.9593.2992.015,169,300
31 ene 202491.8691.8990.7990.8589.617,323,000
30 ene 202491.3491.9390.4891.7690.506,120,500
29 ene 202491.2191.8090.9791.7090.446,509,100
26 ene 202491.7592.1190.8490.8589.615,935,800
25 ene 202491.4591.7990.8591.2189.967,212,600
24 ene 202492.0392.0790.8590.8889.645,562,100
23 ene 202490.9591.9990.5291.8090.544,429,300
22 ene 202492.0593.0491.8392.4391.165,201,900
19 ene 202493.4893.5791.7692.3291.065,891,600
18 ene 202493.1093.4892.2093.1991.913,640,800
17 ene 202494.0694.5393.3793.7192.432,753,400
16 ene 202495.1695.1694.1694.5193.223,304,500
12 ene 202495.9796.4195.1195.2793.973,593,200
11 ene 202494.3295.2593.8595.1593.854,467,600
10 ene 202495.6996.3893.5194.4793.184,837,400
09 ene 202495.6295.6894.7895.5994.284,523,500
08 ene 202495.8996.7695.8696.2994.973,828,300
05 ene 202495.4096.0394.6295.3094.003,251,800
04 ene 202495.7896.8295.5695.6694.355,179,400
03 ene 202495.4495.6894.7495.4294.114,145,200
*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...