Philip Morris International Inc. (PM)

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

Añadir a la lista de seguimiento

91.84

-0.53

(-0.57%)

A partir del 11:44AM EDT. Mercado abierto.

Periodo de tiempo:

23 mar 2022 - 23 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 mar 2023	92.28	92.50	91.48	91.84	91.84	1,336,348
22 mar 2023	94.49	94.80	92.23	92.37	92.37	7,747,000
22 mar 2023	1.27 Dividendo
21 mar 2023	96.95	97.37	95.33	95.70	94.43	4,039,600
20 mar 2023	95.16	96.54	95.14	96.30	95.02	5,109,400
17 mar 2023	95.23	95.48	93.45	94.79	93.53	18,758,600
16 mar 2023	96.19	96.19	94.52	95.39	94.12	7,200,300
15 mar 2023	96.00	96.41	94.80	96.18	94.90	7,110,400
14 mar 2023	97.69	97.75	96.52	97.35	96.06	6,141,300
13 mar 2023	98.20	99.79	97.28	97.37	96.08	7,568,800
10 mar 2023	98.99	99.66	97.96	98.35	97.04	3,970,800
09 mar 2023	100.34	100.53	98.88	98.96	97.65	3,775,300
08 mar 2023	99.20	99.89	99.10	99.75	98.43	3,533,100
07 mar 2023	99.89	100.09	98.39	99.25	97.93	3,682,900
06 mar 2023	98.95	100.11	98.75	100.10	98.77	3,524,800
03 mar 2023	98.53	99.34	97.97	99.20	97.88	2,465,700
02 mar 2023	97.20	98.72	97.16	98.36	97.05	3,316,400
01 mar 2023	99.00	99.12	97.07	97.51	96.22	4,220,200
28 feb 2023	97.69	98.04	96.54	97.30	96.01	4,976,500
27 feb 2023	99.08	99.18	97.97	98.17	96.87	3,862,700
24 feb 2023	98.88	99.21	97.43	98.58	97.27	3,561,600
23 feb 2023	99.73	99.98	98.89	99.83	98.51	4,327,000
22 feb 2023	99.92	101.22	99.24	99.59	98.27	3,518,000
21 feb 2023	101.49	101.59	99.67	99.98	98.65	3,871,000
17 feb 2023	100.26	102.00	99.95	101.82	100.47	4,433,400
16 feb 2023	100.26	101.26	99.05	100.30	98.97	2,934,300
15 feb 2023	101.47	101.47	100.27	101.11	99.77	3,035,600
14 feb 2023	103.49	103.57	101.61	101.71	100.36	3,251,400
13 feb 2023	102.79	103.79	102.56	103.71	102.33	3,787,900
10 feb 2023	102.17	102.49	100.98	102.36	101.00	3,692,500
09 feb 2023	102.39	103.24	101.39	102.02	100.67	4,108,300
08 feb 2023	101.18	101.83	101.05	101.29	99.95	3,875,000
07 feb 2023	100.93	102.36	100.60	102.20	100.84	3,939,200
06 feb 2023	102.55	102.67	101.66	101.81	100.46	2,888,700
03 feb 2023	103.70	103.77	101.79	102.59	101.23	3,530,500
02 feb 2023	104.59	104.78	102.82	103.51	102.14	4,378,700
01 feb 2023	104.50	105.62	104.02	105.39	103.99	3,791,700
31 ene 2023	104.21	104.27	103.31	104.24	102.86	3,540,400
30 ene 2023	103.32	104.59	103.25	103.83	102.45	5,358,300
27 ene 2023	104.31	104.45	103.56	103.76	102.38	4,133,400
26 ene 2023	103.09	104.35	102.45	104.32	102.94	4,156,200
25 ene 2023	102.50	104.06	102.28	103.42	102.05	12,289,900
24 ene 2023	101.17	101.90	100.40	101.30	99.96	3,604,500
23 ene 2023	102.00	102.40	100.97	101.15	99.81	4,815,900
20 ene 2023	101.52	101.98	100.89	101.82	100.47	4,806,500
19 ene 2023	100.61	101.95	100.24	101.19	99.85	4,645,400
18 ene 2023	101.01	101.41	98.65	99.26	97.94	4,271,700
17 ene 2023	102.12	102.46	100.93	101.23	99.89	4,283,900
13 ene 2023	101.34	101.86	101.21	101.70	100.35	2,772,100
12 ene 2023	102.53	102.56	101.09	101.44	100.09	4,109,100
11 ene 2023	102.32	102.96	101.01	102.06	100.71	4,561,600
10 ene 2023	102.62	102.82	101.79	102.19	100.83	4,275,100
09 ene 2023	104.00	104.43	102.28	102.30	100.94	4,864,200
06 ene 2023	102.10	104.27	101.83	103.49	102.12	5,815,700
05 ene 2023	100.59	101.09	99.76	100.82	99.48	3,590,200
04 ene 2023	101.51	101.74	100.68	101.23	99.89	5,895,500
03 ene 2023	101.51	101.94	100.19	101.30	99.96	2,730,000
30 dic 2022	101.06	101.41	100.30	101.21	99.87	2,858,700
29 dic 2022	101.09	101.49	100.80	101.19	99.85	2,361,400
28 dic 2022	103.00	103.15	100.87	100.94	99.60	2,393,500
27 dic 2022	102.08	103.00	101.72	102.68	101.32	5,468,100
23 dic 2022	100.54	101.79	100.31	101.69	100.34	2,493,500
22 dic 2022	100.51	100.92	99.59	100.86	99.52	3,112,500
21 dic 2022	99.90	100.60	99.69	100.52	99.19	5,615,900
21 dic 2022	1.27 Dividendo
20 dic 2022	100.79	101.39	100.25	100.92	98.33	4,261,400
19 dic 2022	100.62	101.44	99.93	100.61	98.03	4,467,700
16 dic 2022	100.53	101.43	99.50	100.28	97.70	11,412,000
15 dic 2022	101.96	102.30	99.81	101.27	98.67	4,969,000
14 dic 2022	102.76	103.08	101.64	102.46	99.83	7,866,400
13 dic 2022	103.45	103.82	100.82	102.32	99.69	8,753,300
12 dic 2022	102.20	102.82	101.62	102.60	99.96	7,695,600
09 dic 2022	102.15	102.92	101.89	102.09	99.47	5,723,600
08 dic 2022	101.72	102.17	101.01	102.06	99.44	5,086,400
07 dic 2022	102.11	102.25	101.15	101.88	99.26	7,894,400
06 dic 2022	103.42	104.09	101.03	101.63	99.02	7,233,700
05 dic 2022	103.31	104.12	103.01	103.48	100.82	17,092,500
02 dic 2022	101.51	104.31	101.24	104.30	101.62	5,847,300
01 dic 2022	100.06	102.67	99.90	102.46	99.83	7,797,700
30 nov 2022	97.95	99.88	96.73	99.67	97.11	5,873,600
29 nov 2022	97.82	97.90	97.02	97.79	95.28	2,859,700
28 nov 2022	97.32	98.12	96.78	97.63	95.12	3,623,700
25 nov 2022	98.01	98.58	97.76	98.25	95.73	1,299,000
23 nov 2022	97.45	98.60	97.19	98.11	95.59	2,979,700
22 nov 2022	97.33	97.57	96.94	97.16	94.66	2,862,900
21 nov 2022	96.61	97.46	96.05	96.90	94.41	3,271,900
18 nov 2022	96.00	96.61	95.43	96.28	93.81	3,833,900
17 nov 2022	94.95	95.40	93.49	95.16	92.72	2,803,000
16 nov 2022	95.26	95.59	94.38	94.71	92.28	2,820,200
15 nov 2022	95.68	96.22	93.92	94.67	92.24	4,242,700
14 nov 2022	94.55	95.37	93.87	93.93	91.52	5,715,100
11 nov 2022	93.45	94.82	92.42	94.47	92.04	4,019,100
10 nov 2022	93.01	93.59	91.67	93.25	90.85	5,452,900
09 nov 2022	92.55	92.91	90.91	90.97	88.63	3,119,500
08 nov 2022	91.20	92.59	90.36	92.50	90.12	4,176,700
07 nov 2022	90.45	91.38	90.12	90.90	88.56	5,069,500
04 nov 2022	89.51	91.18	89.07	89.98	87.67	2,990,500
03 nov 2022	88.60	89.11	88.17	88.34	86.07	3,331,700
02 nov 2022	91.60	91.89	89.25	89.38	87.08	4,691,500
01 nov 2022	92.26	92.55	91.11	91.72	89.36	3,485,300
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 5003,993.98+57.01(+1.45%)

Dow Jones32,402.39+372.28(+1.16%)

Nasdaq11,911.81+241.85(+2.07%)

Russell 20001,753.32+25.97(+1.50%)

Petróleo71.43+0.53(+0.75%)

Oro1,989.00+39.40(+2.02%)

Philip Morris International Inc. (PM)

S&P 500
3,993.98
+57.01(+1.45%)

Dow Jones
32,402.39
+372.28(+1.16%)

Nasdaq
11,911.81
+241.85(+2.07%)

Russell 2000
1,753.32
+25.97(+1.50%)

Petróleo
71.43
+0.53(+0.75%)

Oro
1,989.00
+39.40(+2.02%)