Ir a las búsquedas
 Ibex 35 Baja1,45%

Philip Morris International, Inc. (PM)

-NYSE
83,06 Baja 1,20(1,43%) 20:25 - Precio en tiempo real Nasdaq
Añadir a Cartera
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
28 de may de 201584,3584,7683,6684,262.849.00084,26
27 de may de 201584,0084,3783,6284,223.414.40084,22
26 de may de 201583,9784,0283,1883,722.956.20083,72
22 de may de 201584,7584,8684,1084,152.729.40084,15
21 de may de 201585,4185,4184,6085,143.037.90085,14
20 de may de 201585,5586,0885,3185,412.407.40085,41
19 de may de 201585,5985,9285,0285,662.952.50085,66
18 de may de 201586,6586,7185,6086,033.166.70086,03
15 de may de 201586,6886,7785,9986,573.696.20086,57
14 de may de 201585,0086,9184,9186,796.173.40086,79
13 de may de 201584,3384,8983,8784,534.317.50084,53
12 de may de 201583,5184,7583,3284,133.022.00084,13
11 de may de 201585,0285,3784,0184,133.155.10084,13
8 de may de 201584,8485,7484,7085,194.376.60085,19
7 de may de 201583,7684,2683,2584,013.250.50084,01
6 de may de 201583,6183,8882,9983,875.316.30083,87
5 de may de 201583,1983,4482,5682,812.903.60082,81
4 de may de 201583,6683,7083,0083,212.474.70083,21
1 de may de 201583,4783,7382,9183,393.269.20083,39
30 de abr de 201582,8683,5182,4883,476.162.10083,47
29 de abr de 201582,4682,8881,9582,735.879.50082,73
28 de abr de 201582,0283,1082,0282,885.079.80082,88
27 de abr de 201582,7882,9082,0582,094.865.20082,09
24 de abr de 201583,5483,8782,6782,754.498.50082,75
23 de abr de 201583,1784,3882,8883,554.347.10083,55
22 de abr de 201584,0684,0682,9283,695.951.90083,69
21 de abr de 201584,9985,3083,8684,054.399.30084,05
20 de abr de 201585,4085,7584,4784,986.388.20084,98
17 de abr de 201584,5785,4984,3285,268.306.70085,26
16 de abr de 201582,4285,2682,2184,9623.609.50084,96
15 de abr de 201578,4478,9177,8778,137.231.40078,13
14 de abr de 201577,1478,2877,1278,114.890.20078,11
13 de abr de 201577,5077,8977,2577,393.585.40077,39
10 de abr de 201578,1178,5777,8777,903.860.10077,90
9 de abr de 201577,0277,9977,0077,863.371.80077,86
8 de abr de 201577,7378,0076,9377,244.556.20077,24
7 de abr de 201578,1978,5777,7477,744.790.50077,74
6 de abr de 201577,2978,6677,2478,205.553.10078,20
2 de abr de 201576,4477,4275,9577,264.745.40077,26
1 de abr de 201575,2776,0975,2776,076.915.10076,07
31 de mar de 201576,5476,5575,3075,337.498.30075,33
30 de mar de 201577,2577,2576,2676,864.390.60076,86
27 de mar de 201576,2776,8776,1676,795.158.80076,79
26 de mar de 201576,5676,9676,2776,347.069.20076,34
25 de mar de 201577,8177,9776,5476,707.923.80076,70
24 de mar de 201578,8779,2077,5077,536.021.50077,53
24/03/20151,0 Dividendo
23 de mar de 201579,4580,1579,4579,864.841.10078,86
20 de mar de 201578,8379,4878,7979,4510.919.20078,46
19 de mar de 201578,6479,3278,5678,869.453.80077,87
18 de mar de 201577,6079,2876,5978,569.179.20077,58
17 de mar de 201577,7778,2577,6377,894.141.00076,91
16 de mar de 201578,0778,3877,4677,895.361.80076,91
13 de mar de 201578,7378,7376,8577,655.337.60076,68
12 de mar de 201578,2678,7877,9678,734.806.60077,74
11 de mar de 201579,3379,4477,3877,827.285.40076,85
10 de mar de 201580,0080,0079,0679,257.066.90078,26
9 de mar de 201580,1880,6080,0780,454.574.30079,44
6 de mar de 201581,2881,3579,7980,057.757.40079,05
5 de mar de 201582,2082,3781,5481,713.418.80080,69
4 de mar de 201582,6982,7081,6982,173.582.50081,14
3 de mar de 201582,6782,9982,4682,703.597.50081,66
2 de mar de 201582,9683,2282,6482,953.188.90081,91
27 de feb de 201582,7383,1082,1482,965.971.70081,92
26 de feb de 201583,2483,4082,5782,802.973.20081,76
25 de feb de 201583,5183,7283,2083,472.850.20082,42
24 de feb de 201582,7183,6282,6483,513.313.30082,46
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.