U.S. markets open in 16 minutes

Philip Morris International Inc. (PM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
91.07-1.35 (-1.46%)
Al cierre: 04:00PM EDT
91.24 +0.17 (+0.19%)
Antes de la apertura del mercado: 09:11AM EDT
Periodo de tiempo:
27 sept 2022 - 27 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 202391.9191.9890.9591.0791.074,184,800
26 sept 20231.3 Dividendo
25 sept 202393.6194.2493.3693.7292.424,092,700
22 sept 202395.7895.7894.2894.9393.614,903,600
21 sept 202396.7397.1195.4195.9294.593,591,700
20 sept 202397.5698.5297.0497.7196.353,765,000
19 sept 202396.9997.6796.6597.3295.973,723,200
18 sept 202396.3597.0395.7696.9695.624,557,100
15 sept 202395.6596.3195.2595.7994.466,920,800
14 sept 202395.4496.3395.2796.3194.974,214,600
13 sept 202395.0095.5894.6595.2593.934,688,400
12 sept 202394.7694.9694.0594.4593.143,071,000
11 sept 202393.9594.9793.8694.5393.222,482,600
08 sept 202393.4193.7592.8093.6792.374,130,900
07 sept 202394.1894.3993.0593.2891.993,531,000
06 sept 202394.1594.1793.0693.5592.254,690,700
05 sept 202395.4595.7194.2494.5193.204,328,000
01 sept 202396.7496.9795.0895.6894.352,538,600
31 ago 202397.0097.4596.0096.0694.733,098,500
30 ago 202396.6596.8196.0796.7695.422,574,100
29 ago 202396.0396.5295.2696.2594.912,457,500
28 ago 202395.4096.0795.2795.8894.552,659,400
25 ago 202394.6995.1394.0595.0793.752,474,700
24 ago 202394.0795.2393.9194.0892.782,713,900
23 ago 202394.4094.4093.7494.3293.012,458,800
22 ago 202393.9494.2993.3194.0392.732,459,400
21 ago 202394.3695.2894.0394.3393.023,093,500
18 ago 202393.2794.6693.1794.3693.052,884,600
17 ago 202394.2294.6592.8793.4092.103,385,600
16 ago 202394.4395.3593.7193.9992.693,222,100
15 ago 202395.4795.4794.3194.6393.322,689,900
14 ago 202396.1796.5095.7295.8594.522,763,800
11 ago 202396.5396.6395.7396.1694.832,642,300
10 ago 202397.5098.4196.8096.8495.502,402,400
09 ago 202397.0497.7597.0197.1295.771,829,500
08 ago 202396.8197.4496.1397.1595.802,433,500
07 ago 202396.5797.7096.4597.2195.862,303,300
04 ago 202397.2797.6396.1096.2194.882,560,300
03 ago 202397.7497.8997.1097.4296.072,309,900
02 ago 202397.8798.4497.0197.9496.582,873,600
01 ago 2023100.00100.1698.2298.2596.893,380,300
31 jul 202399.58100.1899.1899.7298.344,740,600
28 jul 202399.0099.9698.4999.8698.473,888,900
27 jul 202398.5098.9698.2098.5897.214,643,200
26 jul 202396.9998.4696.5898.2396.873,869,000
25 jul 202397.2497.5095.8197.1995.844,042,200
24 jul 202397.5497.9397.3997.6296.274,414,500
21 jul 202398.5498.5497.2197.5296.174,192,600
20 jul 202399.78100.7098.1598.1896.826,553,800
19 jul 202398.0199.4497.9898.7797.407,653,900
18 jul 202398.6299.6698.2798.3596.995,936,800
17 jul 202399.1599.3097.9198.9597.584,730,500
14 jul 2023100.37100.6799.4999.5098.122,938,400
13 jul 202399.27100.6499.06100.4999.105,405,700
12 jul 202398.7599.1798.6299.0097.635,605,000
11 jul 202398.1198.6097.8298.6097.233,419,300
10 jul 202397.9498.5397.4097.7596.394,123,100
07 jul 202397.4998.5097.2497.7096.344,707,800
06 jul 202396.4897.7396.2997.5096.153,091,900
05 jul 202397.9798.0897.0397.4596.103,817,800
03 jul 202398.0098.5297.4198.4897.112,061,100
30 jun 202397.8398.2197.2197.6296.273,754,900
29 jun 202396.0797.7395.9597.6996.333,143,100
28 jun 202396.1696.4295.2296.2094.872,976,400
27 jun 202396.8897.1295.9996.5695.223,345,600
26 jun 202396.2297.1295.3096.7795.433,825,700
23 jun 202395.6796.8595.5096.3094.968,867,100
22 jun 202395.2296.1294.6995.6994.365,775,900
22 jun 20231.27 Dividendo
21 jun 202395.0096.5794.8196.3593.764,877,900
20 jun 202395.7696.6594.7994.8292.275,025,700
16 jun 202394.7596.1194.6194.8992.349,497,200
15 jun 202393.7095.0293.4594.7392.184,725,200
14 jun 202393.9894.1892.8593.0690.563,046,000
13 jun 202392.5493.3792.4593.3090.793,403,800
12 jun 202392.5592.8692.1592.6590.162,817,800
09 jun 202392.1092.7091.7092.5990.103,433,800
08 jun 202392.5092.6991.8392.1789.692,712,600
07 jun 202391.8692.4191.0992.2589.775,067,700
06 jun 202389.9591.7189.8891.6289.164,457,600
05 jun 202391.4991.4989.5890.0587.634,470,500
02 jun 202390.5092.0290.2091.7889.314,688,500
01 jun 202390.1490.7689.6290.1687.744,386,900
31 may 202390.0490.5889.5690.0187.596,644,900
30 may 202390.3090.6189.0990.2187.797,805,300
26 may 202391.7092.0090.7290.8488.404,777,200
25 may 202391.7191.8590.6390.7688.325,536,100
24 may 202393.0293.5292.3492.3589.873,737,200
23 may 202393.4893.6992.9492.9490.447,659,600
22 may 202393.0593.5692.6893.0790.573,062,600
19 may 202393.1293.7893.0493.1990.694,027,000
18 may 202392.8393.0491.8192.6090.118,395,200
17 may 202394.0294.4793.1293.4990.985,658,000
16 may 202394.7194.9293.7593.8691.346,273,100
15 may 202395.3995.4994.5195.0092.452,600,100
12 may 202395.0595.1994.4295.1292.562,229,400
11 may 202394.5195.0693.7795.0492.493,554,500
10 may 202395.9296.1994.0195.1092.542,667,400
09 may 202395.2296.2394.4795.6593.082,908,200
08 may 202395.5495.8695.0695.5692.992,278,700
*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...