U.S. markets close in 4 hours 16 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 mar 202392.2892.5091.4891.8491.841,336,348
22 mar 202394.4994.8092.2392.3792.377,747,000
22 mar 20231.27 Dividendo
21 mar 202396.9597.3795.3395.7094.434,039,600
20 mar 202395.1696.5495.1496.3095.025,109,400
17 mar 202395.2395.4893.4594.7993.5318,758,600
16 mar 202396.1996.1994.5295.3994.127,200,300
15 mar 202396.0096.4194.8096.1894.907,110,400
14 mar 202397.6997.7596.5297.3596.066,141,300
13 mar 202398.2099.7997.2897.3796.087,568,800
10 mar 202398.9999.6697.9698.3597.043,970,800
09 mar 2023100.34100.5398.8898.9697.653,775,300
08 mar 202399.2099.8999.1099.7598.433,533,100
07 mar 202399.89100.0998.3999.2597.933,682,900
06 mar 202398.95100.1198.75100.1098.773,524,800
03 mar 202398.5399.3497.9799.2097.882,465,700
02 mar 202397.2098.7297.1698.3697.053,316,400
01 mar 202399.0099.1297.0797.5196.224,220,200
28 feb 202397.6998.0496.5497.3096.014,976,500
27 feb 202399.0899.1897.9798.1796.873,862,700
24 feb 202398.8899.2197.4398.5897.273,561,600
23 feb 202399.7399.9898.8999.8398.514,327,000
22 feb 202399.92101.2299.2499.5998.273,518,000
21 feb 2023101.49101.5999.6799.9898.653,871,000
17 feb 2023100.26102.0099.95101.82100.474,433,400
16 feb 2023100.26101.2699.05100.3098.972,934,300
15 feb 2023101.47101.47100.27101.1199.773,035,600
14 feb 2023103.49103.57101.61101.71100.363,251,400
13 feb 2023102.79103.79102.56103.71102.333,787,900
10 feb 2023102.17102.49100.98102.36101.003,692,500
09 feb 2023102.39103.24101.39102.02100.674,108,300
08 feb 2023101.18101.83101.05101.2999.953,875,000
07 feb 2023100.93102.36100.60102.20100.843,939,200
06 feb 2023102.55102.67101.66101.81100.462,888,700
03 feb 2023103.70103.77101.79102.59101.233,530,500
02 feb 2023104.59104.78102.82103.51102.144,378,700
01 feb 2023104.50105.62104.02105.39103.993,791,700
31 ene 2023104.21104.27103.31104.24102.863,540,400
30 ene 2023103.32104.59103.25103.83102.455,358,300
27 ene 2023104.31104.45103.56103.76102.384,133,400
26 ene 2023103.09104.35102.45104.32102.944,156,200
25 ene 2023102.50104.06102.28103.42102.0512,289,900
24 ene 2023101.17101.90100.40101.3099.963,604,500
23 ene 2023102.00102.40100.97101.1599.814,815,900
20 ene 2023101.52101.98100.89101.82100.474,806,500
19 ene 2023100.61101.95100.24101.1999.854,645,400
18 ene 2023101.01101.4198.6599.2697.944,271,700
17 ene 2023102.12102.46100.93101.2399.894,283,900
13 ene 2023101.34101.86101.21101.70100.352,772,100
12 ene 2023102.53102.56101.09101.44100.094,109,100
11 ene 2023102.32102.96101.01102.06100.714,561,600
10 ene 2023102.62102.82101.79102.19100.834,275,100
09 ene 2023104.00104.43102.28102.30100.944,864,200
06 ene 2023102.10104.27101.83103.49102.125,815,700
05 ene 2023100.59101.0999.76100.8299.483,590,200
04 ene 2023101.51101.74100.68101.2399.895,895,500
03 ene 2023101.51101.94100.19101.3099.962,730,000
30 dic 2022101.06101.41100.30101.2199.872,858,700
29 dic 2022101.09101.49100.80101.1999.852,361,400
28 dic 2022103.00103.15100.87100.9499.602,393,500
27 dic 2022102.08103.00101.72102.68101.325,468,100
23 dic 2022100.54101.79100.31101.69100.342,493,500
22 dic 2022100.51100.9299.59100.8699.523,112,500
21 dic 202299.90100.6099.69100.5299.195,615,900
21 dic 20221.27 Dividendo
20 dic 2022100.79101.39100.25100.9298.334,261,400
19 dic 2022100.62101.4499.93100.6198.034,467,700
16 dic 2022100.53101.4399.50100.2897.7011,412,000
15 dic 2022101.96102.3099.81101.2798.674,969,000
14 dic 2022102.76103.08101.64102.4699.837,866,400
13 dic 2022103.45103.82100.82102.3299.698,753,300
12 dic 2022102.20102.82101.62102.6099.967,695,600
09 dic 2022102.15102.92101.89102.0999.475,723,600
08 dic 2022101.72102.17101.01102.0699.445,086,400
07 dic 2022102.11102.25101.15101.8899.267,894,400
06 dic 2022103.42104.09101.03101.6399.027,233,700
05 dic 2022103.31104.12103.01103.48100.8217,092,500
02 dic 2022101.51104.31101.24104.30101.625,847,300
01 dic 2022100.06102.6799.90102.4699.837,797,700
30 nov 202297.9599.8896.7399.6797.115,873,600
29 nov 202297.8297.9097.0297.7995.282,859,700
28 nov 202297.3298.1296.7897.6395.123,623,700
25 nov 202298.0198.5897.7698.2595.731,299,000
23 nov 202297.4598.6097.1998.1195.592,979,700
22 nov 202297.3397.5796.9497.1694.662,862,900
21 nov 202296.6197.4696.0596.9094.413,271,900
18 nov 202296.0096.6195.4396.2893.813,833,900
17 nov 202294.9595.4093.4995.1692.722,803,000
16 nov 202295.2695.5994.3894.7192.282,820,200
15 nov 202295.6896.2293.9294.6792.244,242,700
14 nov 202294.5595.3793.8793.9391.525,715,100
11 nov 202293.4594.8292.4294.4792.044,019,100
10 nov 202293.0193.5991.6793.2590.855,452,900
09 nov 202292.5592.9190.9190.9788.633,119,500
08 nov 202291.2092.5990.3692.5090.124,176,700
07 nov 202290.4591.3890.1290.9088.565,069,500
04 nov 202289.5191.1889.0789.9887.672,990,500
03 nov 202288.6089.1188.1788.3486.073,331,700
02 nov 202291.6091.8989.2589.3887.084,691,500
01 nov 202292.2692.5591.1191.7289.363,485,300
*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...