U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
101.17-0.55 (-0.54%)
Al cierre: 04:00PM EDT
101.17 0.00 (0.00%)
Fuera de horario: 04:16PM EDT
Periodo de tiempo:
17 ago 2021 - 17 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 ago 2022101.55102.03100.98101.17101.172,592,941
16 ago 2022100.73102.19100.73101.72101.723,469,200
15 ago 202299.38101.1199.25101.00101.005,789,400
12 ago 202299.79100.0698.6799.2499.243,068,100
11 ago 202298.58100.3898.2999.4799.473,825,500
10 ago 202297.6298.3396.7898.1398.133,311,100
09 ago 202298.3898.4997.0797.3797.371,952,500
08 ago 202298.2198.5397.3997.6497.643,938,300
05 ago 202297.8797.8797.0797.6097.602,346,500
04 ago 202298.5098.7897.5898.0098.003,252,300
03 ago 202298.7099.7998.3298.8198.813,450,100
02 ago 202298.9099.2498.1198.6598.654,740,600
01 ago 202297.4599.2197.1798.4898.485,315,900
29 jul 202296.4197.1996.0597.1597.154,267,400
28 jul 202296.8997.6496.2197.1797.175,447,900
27 jul 202295.7697.6495.1496.9696.966,309,300
26 jul 202296.0096.6495.3296.5396.534,671,700
25 jul 202296.0096.3895.1795.8495.845,358,000
22 jul 202294.0896.1094.0895.9395.935,307,600
21 jul 202290.2995.0090.2593.5993.596,650,400
20 jul 202291.1891.6589.6089.8389.834,936,000
19 jul 202290.8091.4790.2291.4391.435,459,600
18 jul 202290.1890.9089.2289.5189.514,136,800
15 jul 202290.7191.2289.8290.1890.185,170,900
14 jul 202289.2589.8888.2789.6289.625,867,400
13 jul 202293.5594.0890.5690.6590.656,290,100
12 jul 202293.2894.7993.1193.8093.803,736,200
11 jul 202294.1894.5893.0593.2393.233,065,000
08 jul 202294.8995.1793.8293.8993.893,108,900
07 jul 202295.0395.7993.7694.9994.995,858,200
06 jul 202298.7698.9894.7495.0095.008,146,500
05 jul 202298.7899.0796.9298.0898.083,464,500
01 jul 202298.6599.9697.9699.7299.723,283,900
30 jun 202298.6699.0697.6998.7498.744,591,700
30 jun 20221.25 Dividendo
29 jun 2022101.88102.68100.61100.8799.622,805,300
28 jun 2022102.99103.88101.83102.44101.175,036,600
27 jun 2022103.52103.95102.43102.71101.445,446,800
24 jun 2022102.00104.75101.00103.40102.126,048,700
23 jun 202299.50101.8799.34101.57100.315,619,700
22 jun 202299.73100.1497.2199.1897.955,006,900
21 jun 2022100.00100.1597.68100.1098.866,843,000
17 jun 202298.0099.1697.8097.9596.7412,262,300
16 jun 202297.2598.6096.2698.2797.055,581,100
15 jun 202299.59100.3597.8898.2196.995,760,600
14 jun 202298.97100.0698.0798.9797.744,013,500
13 jun 2022101.35101.7997.9998.5097.284,297,800
10 jun 2022100.55103.37100.20102.33101.063,819,000
09 jun 2022103.92104.10101.61101.69100.433,625,700
08 jun 2022104.63105.18103.09103.54102.268,555,300
07 jun 2022105.64106.42104.91106.28104.964,629,300
06 jun 2022106.95107.72106.01106.37105.055,633,100
03 jun 2022106.21106.97105.52105.52104.215,991,600
02 jun 2022105.70106.37103.25106.21104.895,823,000
01 jun 2022106.48106.54104.62105.76104.456,407,200
31 may 2022106.17107.22105.07106.25104.937,741,200
27 may 2022108.60108.63105.92106.97105.646,977,000
26 may 2022108.86109.67107.98108.07106.734,623,500
25 may 2022107.07109.81106.11108.57107.226,839,900
24 may 2022102.78106.73102.78106.62105.306,116,800
23 may 2022103.10105.74101.60102.91101.636,296,700
20 may 2022100.68101.7599.63101.1599.905,077,000
19 may 2022105.00105.1899.86100.5099.259,297,700
18 may 2022107.00107.01105.20106.18104.865,819,500
17 may 2022106.82106.97105.51106.30104.984,199,300
16 may 2022104.36106.63104.12105.91104.605,423,700
13 may 2022103.79104.82102.95104.43103.142,816,100
12 may 2022104.06105.19101.78103.37102.097,908,500
11 may 202299.55104.7399.50103.62102.348,132,100
10 may 202299.60100.5898.1398.8897.657,091,500
09 may 202298.47102.0097.3499.8798.637,282,300
06 may 202298.9999.6397.9898.9497.713,384,400
05 may 202299.78101.5599.1499.7798.534,072,600
04 may 202298.69100.6498.42100.5699.313,562,100
03 may 202298.8999.5797.4398.9997.763,839,600
02 may 2022101.39101.3996.4998.5797.357,263,500
29 abr 2022102.62102.9699.79100.0098.764,911,100
28 abr 2022102.00103.12100.95102.41101.144,399,800
27 abr 2022103.10103.27101.61101.69100.434,259,400
26 abr 2022102.56103.30102.12102.77101.504,614,700
25 abr 2022101.93102.70100.24102.53101.264,580,300
22 abr 2022105.17105.20102.59102.69101.424,139,900
21 abr 2022103.37105.74101.93105.06103.765,835,500
20 abr 2022102.29103.88102.29103.05101.775,796,800
19 abr 2022101.16102.69100.67102.58101.316,603,900
18 abr 2022101.49102.25100.88101.0599.807,424,800
14 abr 2022101.00102.04100.76101.77100.514,370,000
13 abr 2022100.32101.59100.32101.2099.956,708,300
12 abr 2022101.04101.1599.83100.4999.245,320,100
11 abr 2022100.88101.6699.58101.2499.997,200,300
08 abr 2022100.09100.9599.87100.0798.835,086,200
07 abr 202298.05100.1397.9899.6798.438,385,400
06 abr 202296.7899.1195.5199.0297.797,381,500
05 abr 202295.4197.0395.4195.6694.473,623,500
04 abr 202295.9996.5795.4096.2895.095,176,200
01 abr 202294.9696.9594.5996.7895.585,687,000
31 mar 202293.7894.5893.5193.9492.786,599,300
30 mar 202293.6993.9892.8093.9492.783,935,000
29 mar 202292.1693.6392.1193.6392.476,964,600
28 mar 202292.8293.2091.0092.0790.934,097,200
*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...