Ir a las búsquedas
 Ibex 35 Sube0,70%

Philip Morris International, Inc. (PM)

-NYSE
99,10 Baja 0,74(0,74%) 26 de ago 22:01
|Fuera de hora : 99,07 Baja 0,03 (0,03%) 26 de ago 23:05
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
26 de ago de 201699,96100,4898,8699,102.753.50099,10
25 de ago de 2016100,20100,2099,4499,842.397.60099,84
24 de ago de 2016100,13100,3799,40100,132.839.300100,13
23 de ago de 2016100,25100,58100,15100,392.101.400100,39
22 de ago de 201699,96100,1999,70100,122.380.400100,12
19 de ago de 2016100,04100,1299,5499,932.912.40099,93
18 de ago de 2016100,07100,3599,82100,343.256.600100,34
17 de ago de 201699,70100,3899,45100,293.894.400100,29
16 de ago de 201698,4299,6698,4099,473.374.50099,47
15 de ago de 201699,1499,1898,5498,615.256.70098,61
12 de ago de 201699,5399,9798,9899,003.060.10099,00
11 de ago de 201699,4999,9298,8398,862.999.60098,86
10 de ago de 201698,9099,8798,7099,173.321.00099,17
9 de ago de 201698,6799,2398,3998,403.462.80098,40
8 de ago de 201698,7899,5298,2498,553.888.20098,55
5 de ago de 201699,0099,4998,6498,935.777.70098,93
4 de ago de 201699,3699,5598,9099,003.873.70099,00
3 de ago de 201699,6299,9298,6499,033.727.10099,03
2 de ago de 2016100,12100,2799,4999,973.923.10099,97
1 de ago de 201699,74100,3899,28100,154.341.600100,15
29 de jul de 201699,29100,4098,62100,265.582.100100,26
28 de jul de 201697,3699,2596,9599,106.361.10099,10
27 de jul de 201698,9899,0097,1497,337.059.00097,33
26 de jul de 201699,85100,0098,7298,964.126.20098,96
25 de jul de 201699,82100,1499,4199,712.957.70099,71
22 de jul de 201699,3299,9199,2499,843.843.60099,84
21 de jul de 201699,7799,7798,3799,426.596.30099,42
20 de jul de 2016100,38101,1099,5299,655.622.90099,65
19 de jul de 2016100,50100,5098,7099,8910.017.80099,89
18 de jul de 2016103,49103,73102,90103,004.446.500103,00
15 de jul de 2016103,41104,20103,18103,633.531.900103,63
14 de jul de 2016103,38103,66102,74103,193.059.800103,19
13 de jul de 2016102,70103,34102,41103,244.013.800103,24
12 de jul de 2016103,33103,82102,75102,903.669.000102,90
11 de jul de 2016102,98103,67102,10103,384.040.100103,38
8 de jul de 2016102,34103,16101,75103,093.403.800103,09
7 de jul de 2016102,58102,91101,66101,783.143.000101,78
6 de jul de 2016102,30102,83101,19102,364.240.500102,36
5 de jul de 2016101,30103,15101,27102,245.932.400102,24
1 de jul de 2016101,72102,30101,13101,284.767.800101,28
30 de jun de 201699,09101,9098,93101,727.545.500101,72
29 de jun de 201698,8199,2098,1598,624.488.40098,62
28 de jun de 201698,9199,0097,0898,546.146.60098,54
27 de jun de 201697,3498,6796,8998,208.140.20098,20
24 de jun de 201699,15100,0897,1297,7114.754.90097,71
23 de jun de 2016101,67101,91101,02101,902.722.800101,90
22 de jun de 2016101,00101,77100,86101,033.504.300101,03
21 de jun de 2016100,88101,14100,46100,855.413.800100,85
21/06/20161,02 Dividendo
20 de jun de 2016101,30101,91101,18101,555.045.300100,53
17 de jun de 2016100,36101,0099,63100,736.393.80099,72
16 de jun de 201699,62100,2698,97100,154.575.20099,14
15 de jun de 2016100,15100,3099,2599,653.780.10098,65
14 de jun de 2016100,14100,1799,1899,895.161.10098,89
13 de jun de 2016100,88101,59100,51100,573.566.00099,56
10 de jun de 2016101,13101,59100,78101,303.608.200100,28
9 de jun de 2016101,28102,01100,76101,784.229.900100,76
8 de jun de 2016100,25101,72100,20101,724.124.400100,70
7 de jun de 2016100,46100,91100,22100,465.551.40099,45
6 de jun de 2016101,22101,69100,02100,325.121.10099,31
3 de jun de 201699,56101,2299,51101,124.792.500100,10
2 de jun de 201699,1499,3798,8899,262.523.20098,26
1 de jun de 201698,6899,5498,4299,403.472.70098,40
31 de may de 201699,3299,6098,1798,685.706.40097,69
27 de may de 201699,1099,3598,7199,182.059.80098,18
26 de may de 201699,0599,1798,4699,012.350.50098,02
25 de may de 201698,6799,5098,6599,052.543.10098,06
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.