Ir a las búsquedas
 Ibex 35 Baja0,72%

Philip Morris International Inc. (PM)

-NYSE
88,08 Sube 0,31(0,35%) 2 de dic 22:00
|Fuera de hora : 88,41 Sube 0,33 (0,37%) 2 de dic 22:59
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
2 de dic de 201688,1688,7087,6488,084.817.50088,08
1 de dic de 201687,8588,1086,7887,776.166.60087,77
30 de nov de 201690,1890,6188,2588,288.063.10088,28
29 de nov de 201690,1390,6290,0090,604.075.70090,60
28 de nov de 201689,3790,3589,2990,244.965.20090,24
25 de nov de 201688,9289,5188,9289,293.850.50089,29
23 de nov de 201689,7589,7588,5488,894.896.60088,89
22 de nov de 201689,9090,2489,2090,004.829.80090,00
21 de nov de 201689,0989,6888,9689,624.979.00089,62
18 de nov de 201689,3889,8288,2789,096.139.60089,09
17 de nov de 201688,0589,7487,9489,278.700.60089,27
16 de nov de 201687,7988,7287,3887,928.188.50087,92
15 de nov de 201687,5088,2887,2387,508.258.70087,50
14 de nov de 201689,2089,4186,9087,3311.886.30087,33
11 de nov de 201690,4690,7688,7088,957.749.80088,95
10 de nov de 201692,7192,9990,0290,5014.941.10090,50
9 de nov de 201696,0496,0793,1094,358.797.00094,35
8 de nov de 201697,2098,2197,2097,863.216.40097,86
7 de nov de 201696,3797,3596,3097,334.722.60097,33
4 de nov de 201696,1596,5995,3395,493.101.90095,49
3 de nov de 201696,2996,5895,8896,232.569.90096,23
2 de nov de 201696,1496,5295,9096,053.820.90096,05
1 de nov de 201696,6396,7495,7596,083.978.50096,08
31 de oct de 201696,4896,5096,0496,443.327.20096,44
28 de oct de 201696,1196,7395,7896,314.147.00096,31
27 de oct de 201696,3296,8995,6895,783.612.90095,78
26 de oct de 201696,5896,9795,8496,053.312.90096,05
25 de oct de 201697,1597,1596,2496,583.456.30096,58
24 de oct de 201696,7997,0196,4196,914.105.30096,91
21 de oct de 201695,9297,2995,8096,315.274.80096,31
20 de oct de 201695,9696,2995,4495,573.872.60095,57
19 de oct de 201696,2396,7795,6995,985.552.00095,98
18 de oct de 201696,9797,1095,9296,566.262.30096,56
17 de oct de 201695,8395,9895,2695,514.097.90095,51
14 de oct de 201696,3396,7495,8295,833.156.30095,83
13 de oct de 201695,9396,6895,4496,204.769.00096,20
12 de oct de 201695,5496,4395,4096,094.133.90096,09
11 de oct de 201696,2096,2595,1595,524.611.40095,52
10 de oct de 201696,4496,6396,0996,252.205.50096,25
7 de oct de 201695,8996,5695,7096,024.056.30096,02
6 de oct de 201695,2396,0495,0095,643.175.20095,64
5 de oct de 201696,3096,4695,3795,684.646.40095,68
4 de oct de 201697,2197,6396,0696,105.558.90096,10
3 de oct de 201697,3598,0197,1197,424.881.20097,42
30 de sep de 201698,2398,7097,1297,227.048.60097,22
29 de sep de 201699,5399,5597,6897,785.462.50097,78
28 de sep de 201699,5699,7198,9099,413.974.10099,41
27 de sep de 201699,4299,5198,6499,333.338.70099,33
26 de sep de 2016100,43100,4399,0699,144.534.20099,14
26/09/20161,04 Dividendo
23 de sep de 2016101,60101,95101,02101,533.763.500100,49
22 de sep de 2016101,09102,09101,00101,724.363.800100,68
21 de sep de 201699,47100,9599,06100,654.491.50099,62
20 de sep de 201699,2099,9698,8499,212.759.40098,19
19 de sep de 201699,0999,6398,7798,822.530.20097,81
16 de sep de 201699,2299,3798,4998,845.852.30097,83
15 de sep de 201698,37100,0098,3799,753.870.90098,73
14 de sep de 201699,1799,4898,2898,624.134.90097,61
13 de sep de 201699,98100,4898,5298,934.377.80097,92
12 de sep de 201698,02100,9997,91100,646.335.90099,61
9 de sep de 2016100,64100,9897,5497,547.231.50096,54
8 de sep de 2016102,10102,20100,88101,323.725.200100,28
7 de sep de 2016102,00102,25101,55102,092.959.000101,04
6 de sep de 2016101,66102,38101,44102,363.376.200101,31
2 de sep de 2016100,96102,10100,87101,773.531.400100,73
1 de sep de 201699,80100,6799,61100,623.314.40099,59
31 de ago de 201699,92100,0299,3299,933.143.30098,91
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.