Ir a las búsquedas
 Ibex 35 Sube0,61%

Philip Morris International, Inc. (PM)

-NYSE
80,35 Baja 0,43(0,53%) 28 de ago 22:03
|Fuera de hora : 80,35 0,00 (0,00%) 29 de ago 00:32
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 ago de 201580,1680,5979,8480,353.514.30080,35
27 de ago de 201580,3380,8879,1380,784.107.00080,78
26 de ago de 201578,7579,8377,3679,755.798.90079,75
25 de ago de 201579,9680,0577,3577,396.312.80077,39
24 de ago de 201578,1479,7176,5478,3411.277.10078,34
21 de ago de 201582,7483,1280,9880,987.055.30080,98
20 de ago de 201583,0684,6083,0183,084.136.50083,08
19 de ago de 201583,6384,5583,2183,743.317.90083,74
18 de ago de 201584,3084,3783,8884,022.304.10084,02
17 de ago de 201583,9284,3583,4784,303.108.10084,30
14 de ago de 201584,6184,7083,8884,263.134.30084,26
13 de ago de 201585,5585,5984,2584,664.382.00084,66
12 de ago de 201585,1685,6484,1785,642.733.20085,64
11 de ago de 201585,1485,5384,6685,473.543.50085,47
10 de ago de 201585,5786,3485,5685,872.459.30085,87
7 de ago de 201585,6285,7784,7785,092.409.40085,09
6 de ago de 201586,0086,0785,5985,762.197.50085,76
5 de ago de 201586,0086,3185,7385,892.727.80085,89
4 de ago de 201585,6686,0185,4685,832.355.50085,83
3 de ago de 201585,5085,9185,0785,662.612.80085,66
31 de jul de 201585,8886,0085,4085,532.897.00085,53
30 de jul de 201585,2785,7585,1085,392.740.40085,39
29 de jul de 201585,6686,1385,2985,452.763.10085,45
28 de jul de 201585,6386,5185,4385,605.655.40085,60
27 de jul de 201584,4485,9084,4485,534.449.80085,53
24 de jul de 201585,2085,2284,2784,653.027.80084,65
23 de jul de 201585,4485,5885,0185,432.242.70085,43
22 de jul de 201585,6385,9285,0685,523.225.20085,52
21 de jul de 201585,4885,8085,2885,543.017.20085,54
20 de jul de 201585,9586,0385,4785,613.258.20085,61
17 de jul de 201585,0286,0084,8385,835.817.20085,83
16 de jul de 201583,3886,3083,3685,297.835.50085,29
15 de jul de 201582,4482,8982,0182,673.485.10082,67
14 de jul de 201582,4082,7782,2682,682.242.40082,68
13 de jul de 201582,4282,6782,0282,383.224.60082,38
10 de jul de 201582,0182,8281,9882,163.536.10082,16
9 de jul de 201582,4282,6581,2181,243.123.30081,24
8 de jul de 201582,0182,4581,5081,573.084.80081,57
7 de jul de 201581,3382,5480,9882,445.401.70082,44
6 de jul de 201580,8681,4680,7281,202.527.90081,20
2 de jul de 201581,3781,7480,9581,172.952.90081,17
1 de jul de 201580,3681,3480,1081,304.022.10081,30
30 de jun de 201580,7280,9480,0080,174.247.90080,17
29 de jun de 201580,9481,3380,0980,123.354.80080,12
26 de jun de 201581,3281,6881,0881,354.584.60081,35
25 de jun de 201581,1481,7180,8981,304.148.20081,30
24 de jun de 201581,2381,7680,8180,815.134.90080,81
23 de jun de 201582,2382,3081,0181,362.999.50081,36
23/06/20151,0 Dividendo
22 de jun de 201582,9283,6682,8283,134.052.30082,13
19 de jun de 201582,8783,1882,4982,667.474.70081,67
18 de jun de 201582,2583,5882,1083,113.875.60082,11
17 de jun de 201581,8382,1981,1381,834.143.60080,85
16 de jun de 201581,4781,8481,0081,823.892.80080,84
15 de jun de 201581,2381,7581,0481,273.919.40080,29
12 de jun de 201581,5081,9180,7581,866.123.00080,88
11 de jun de 201582,4782,7581,9782,253.681.80081,26
10 de jun de 201580,7682,7180,7682,296.310.70081,30
9 de jun de 201580,0481,2180,0480,753.823.00079,78
8 de jun de 201579,7080,6479,3880,154.313.30079,19
5 de jun de 201581,5081,6779,5079,706.152.00078,74
4 de jun de 201582,4182,8481,6681,833.281.60080,85
3 de jun de 201583,4083,4382,3982,422.936.90081,43
2 de jun de 201582,8083,5282,3282,953.741.00081,95
1 de jun de 201582,9083,4382,5083,193.378.80082,19
29 de may de 201584,0484,0482,9783,074.481.00082,07
28 de may de 201584,3584,7683,6684,262.849.00083,25
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.