Yahoo

Correo

U.S. markets open in 16 minutes

F S&P 500
4,330.50
+15.75(+0.37%)
F Dow Jones
33,981.00
+106.00(+0.31%)
F Nasdaq
14,761.75
+46.75(+0.32%)
E-mini Russell 2000 Index Futur
1,788.30
+10.40(+0.58%)
Petróleo
92.28
+1.89(+2.09%)
Oro
1,909.40
-10.40(-0.54%)

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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 sept 2023	91.91	91.98	90.95	91.07	91.07	4,184,800
26 sept 2023	1.3 Dividendo
25 sept 2023	93.61	94.24	93.36	93.72	92.42	4,092,700
22 sept 2023	95.78	95.78	94.28	94.93	93.61	4,903,600
21 sept 2023	96.73	97.11	95.41	95.92	94.59	3,591,700
20 sept 2023	97.56	98.52	97.04	97.71	96.35	3,765,000
19 sept 2023	96.99	97.67	96.65	97.32	95.97	3,723,200
18 sept 2023	96.35	97.03	95.76	96.96	95.62	4,557,100
15 sept 2023	95.65	96.31	95.25	95.79	94.46	6,920,800
14 sept 2023	95.44	96.33	95.27	96.31	94.97	4,214,600
13 sept 2023	95.00	95.58	94.65	95.25	93.93	4,688,400
12 sept 2023	94.76	94.96	94.05	94.45	93.14	3,071,000
11 sept 2023	93.95	94.97	93.86	94.53	93.22	2,482,600
08 sept 2023	93.41	93.75	92.80	93.67	92.37	4,130,900
07 sept 2023	94.18	94.39	93.05	93.28	91.99	3,531,000
06 sept 2023	94.15	94.17	93.06	93.55	92.25	4,690,700
05 sept 2023	95.45	95.71	94.24	94.51	93.20	4,328,000
01 sept 2023	96.74	96.97	95.08	95.68	94.35	2,538,600
31 ago 2023	97.00	97.45	96.00	96.06	94.73	3,098,500
30 ago 2023	96.65	96.81	96.07	96.76	95.42	2,574,100
29 ago 2023	96.03	96.52	95.26	96.25	94.91	2,457,500
28 ago 2023	95.40	96.07	95.27	95.88	94.55	2,659,400
25 ago 2023	94.69	95.13	94.05	95.07	93.75	2,474,700
24 ago 2023	94.07	95.23	93.91	94.08	92.78	2,713,900
23 ago 2023	94.40	94.40	93.74	94.32	93.01	2,458,800
22 ago 2023	93.94	94.29	93.31	94.03	92.73	2,459,400
21 ago 2023	94.36	95.28	94.03	94.33	93.02	3,093,500
18 ago 2023	93.27	94.66	93.17	94.36	93.05	2,884,600
17 ago 2023	94.22	94.65	92.87	93.40	92.10	3,385,600
16 ago 2023	94.43	95.35	93.71	93.99	92.69	3,222,100
15 ago 2023	95.47	95.47	94.31	94.63	93.32	2,689,900
14 ago 2023	96.17	96.50	95.72	95.85	94.52	2,763,800
11 ago 2023	96.53	96.63	95.73	96.16	94.83	2,642,300
10 ago 2023	97.50	98.41	96.80	96.84	95.50	2,402,400
09 ago 2023	97.04	97.75	97.01	97.12	95.77	1,829,500
08 ago 2023	96.81	97.44	96.13	97.15	95.80	2,433,500
07 ago 2023	96.57	97.70	96.45	97.21	95.86	2,303,300
04 ago 2023	97.27	97.63	96.10	96.21	94.88	2,560,300
03 ago 2023	97.74	97.89	97.10	97.42	96.07	2,309,900
02 ago 2023	97.87	98.44	97.01	97.94	96.58	2,873,600
01 ago 2023	100.00	100.16	98.22	98.25	96.89	3,380,300
31 jul 2023	99.58	100.18	99.18	99.72	98.34	4,740,600
28 jul 2023	99.00	99.96	98.49	99.86	98.47	3,888,900
27 jul 2023	98.50	98.96	98.20	98.58	97.21	4,643,200
26 jul 2023	96.99	98.46	96.58	98.23	96.87	3,869,000
25 jul 2023	97.24	97.50	95.81	97.19	95.84	4,042,200
24 jul 2023	97.54	97.93	97.39	97.62	96.27	4,414,500
21 jul 2023	98.54	98.54	97.21	97.52	96.17	4,192,600
20 jul 2023	99.78	100.70	98.15	98.18	96.82	6,553,800
19 jul 2023	98.01	99.44	97.98	98.77	97.40	7,653,900
18 jul 2023	98.62	99.66	98.27	98.35	96.99	5,936,800
17 jul 2023	99.15	99.30	97.91	98.95	97.58	4,730,500
14 jul 2023	100.37	100.67	99.49	99.50	98.12	2,938,400
13 jul 2023	99.27	100.64	99.06	100.49	99.10	5,405,700
12 jul 2023	98.75	99.17	98.62	99.00	97.63	5,605,000
11 jul 2023	98.11	98.60	97.82	98.60	97.23	3,419,300
10 jul 2023	97.94	98.53	97.40	97.75	96.39	4,123,100
07 jul 2023	97.49	98.50	97.24	97.70	96.34	4,707,800
06 jul 2023	96.48	97.73	96.29	97.50	96.15	3,091,900
05 jul 2023	97.97	98.08	97.03	97.45	96.10	3,817,800
03 jul 2023	98.00	98.52	97.41	98.48	97.11	2,061,100
30 jun 2023	97.83	98.21	97.21	97.62	96.27	3,754,900
29 jun 2023	96.07	97.73	95.95	97.69	96.33	3,143,100
28 jun 2023	96.16	96.42	95.22	96.20	94.87	2,976,400
27 jun 2023	96.88	97.12	95.99	96.56	95.22	3,345,600
26 jun 2023	96.22	97.12	95.30	96.77	95.43	3,825,700
23 jun 2023	95.67	96.85	95.50	96.30	94.96	8,867,100
22 jun 2023	95.22	96.12	94.69	95.69	94.36	5,775,900
22 jun 2023	1.27 Dividendo
21 jun 2023	95.00	96.57	94.81	96.35	93.76	4,877,900
20 jun 2023	95.76	96.65	94.79	94.82	92.27	5,025,700
16 jun 2023	94.75	96.11	94.61	94.89	92.34	9,497,200
15 jun 2023	93.70	95.02	93.45	94.73	92.18	4,725,200
14 jun 2023	93.98	94.18	92.85	93.06	90.56	3,046,000
13 jun 2023	92.54	93.37	92.45	93.30	90.79	3,403,800
12 jun 2023	92.55	92.86	92.15	92.65	90.16	2,817,800
09 jun 2023	92.10	92.70	91.70	92.59	90.10	3,433,800
08 jun 2023	92.50	92.69	91.83	92.17	89.69	2,712,600
07 jun 2023	91.86	92.41	91.09	92.25	89.77	5,067,700
06 jun 2023	89.95	91.71	89.88	91.62	89.16	4,457,600
05 jun 2023	91.49	91.49	89.58	90.05	87.63	4,470,500
02 jun 2023	90.50	92.02	90.20	91.78	89.31	4,688,500
01 jun 2023	90.14	90.76	89.62	90.16	87.74	4,386,900
31 may 2023	90.04	90.58	89.56	90.01	87.59	6,644,900
30 may 2023	90.30	90.61	89.09	90.21	87.79	7,805,300
26 may 2023	91.70	92.00	90.72	90.84	88.40	4,777,200
25 may 2023	91.71	91.85	90.63	90.76	88.32	5,536,100
24 may 2023	93.02	93.52	92.34	92.35	89.87	3,737,200
23 may 2023	93.48	93.69	92.94	92.94	90.44	7,659,600
22 may 2023	93.05	93.56	92.68	93.07	90.57	3,062,600
19 may 2023	93.12	93.78	93.04	93.19	90.69	4,027,000
18 may 2023	92.83	93.04	91.81	92.60	90.11	8,395,200
17 may 2023	94.02	94.47	93.12	93.49	90.98	5,658,000
16 may 2023	94.71	94.92	93.75	93.86	91.34	6,273,100
15 may 2023	95.39	95.49	94.51	95.00	92.45	2,600,100
12 may 2023	95.05	95.19	94.42	95.12	92.56	2,229,400
11 may 2023	94.51	95.06	93.77	95.04	92.49	3,554,500
10 may 2023	95.92	96.19	94.01	95.10	92.54	2,667,400
09 may 2023	95.22	96.23	94.47	95.65	93.08	2,908,200
08 may 2023	95.54	95.86	95.06	95.56	92.99	2,278,700
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...

F S&P 5004,330.50+15.75(+0.37%)

F Dow Jones33,981.00+106.00(+0.31%)

F Nasdaq14,761.75+46.75(+0.32%)

E-mini Russell 2000 Index Futur1,788.30+10.40(+0.58%)

Petróleo92.28+1.89(+2.09%)

Oro1,909.40-10.40(-0.54%)

Philip Morris International Inc. (PM)

F S&P 500
4,330.50
+15.75(+0.37%)

F Dow Jones
33,981.00
+106.00(+0.31%)

F Nasdaq
14,761.75
+46.75(+0.32%)

E-mini Russell 2000 Index Futur
1,788.30
+10.40(+0.58%)

Petróleo
92.28
+1.89(+2.09%)

Oro
1,909.40
-10.40(-0.54%)