Mercados españoles abiertos en 4 hrs 25 min

Philip Morris International Inc. (PM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
95,33+1,06 (+1,12%)
Al cierre: 04:00PM EDT
95,49 +0,16 (+0,17%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
18 mar 2023 - 18 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 202494,1095,6593,6895,3395,336.144.600
15 mar 202492,7794,8792,5594,2794,2716.358.100
14 mar 202494,8695,0093,0693,9593,956.604.200
13 mar 202495,0095,8794,9295,3295,325.269.600
12 mar 202494,7295,3493,8194,6794,674.899.800
11 mar 202492,9194,4692,8494,4194,414.291.400
08 mar 202491,5092,9391,2592,6892,683.548.500
07 mar 202491,1891,6591,1091,5191,512.839.500
06 mar 202491,2391,7290,7691,0991,095.166.300
05 mar 202490,0390,9089,9290,5790,574.067.700
04 mar 202489,4990,7789,1790,3190,314.670.600
01 mar 202489,8389,8688,8689,8389,835.093.300
29 feb 202490,6590,7889,8689,9689,965.735.600
28 feb 202490,1890,6189,7490,4290,423.431.700
27 feb 202490,4290,6989,9090,1890,184.503.900
26 feb 202491,4891,5290,0590,4290,423.941.500
23 feb 202491,2391,9691,0491,5691,563.981.300
22 feb 202490,1891,2289,9691,1991,194.161.700
21 feb 202489,6590,6989,2590,5790,574.173.100
20 feb 202489,6189,9689,1389,6489,644.448.000
16 feb 202488,8890,0488,7189,6589,654.382.200
15 feb 202489,4489,5088,8288,9888,988.765.600
14 feb 202489,1789,5388,7889,2289,225.534.900
13 feb 202489,5890,1788,4289,1989,195.935.300
12 feb 202489,1290,1789,0290,0090,004.022.300
09 feb 202489,0089,4388,5589,1289,124.966.300
08 feb 202489,0090,5688,3089,0189,019.260.300
07 feb 202491,9592,1391,2391,4491,444.694.300
06 feb 202491,6391,8691,0591,6691,665.160.100
05 feb 202492,7592,7591,5491,6391,634.672.000
02 feb 202492,7593,3091,9992,9992,995.036.000
01 feb 202491,2393,2990,9593,2993,295.169.300
31 ene 202491,8691,8990,7990,8590,857.323.000
30 ene 202491,3491,9390,4891,7691,766.120.500
29 ene 202491,2191,8090,9791,7091,706.509.100
26 ene 202491,7592,1190,8490,8590,855.935.800
25 ene 202491,4591,7990,8591,2191,217.212.600
24 ene 202492,0392,0790,8590,8890,885.562.100
23 ene 202490,9591,9990,5291,8091,804.429.300
22 ene 202492,0593,0491,8392,4392,435.201.900
19 ene 202493,4893,5791,7692,3292,325.891.600
18 ene 202493,1093,4892,2093,1993,193.640.800
17 ene 202494,0694,5393,3793,7193,712.753.400
16 ene 202495,1695,1694,1694,5194,513.304.500
12 ene 202495,9796,4195,1195,2795,273.593.200
11 ene 202494,3295,2593,8595,1595,154.467.600
10 ene 202495,6996,3893,5194,4794,474.837.400
09 ene 202495,6295,6894,7895,5995,594.523.500
08 ene 202495,8996,7695,8696,2996,293.828.300
05 ene 202495,4096,0394,6295,3095,303.251.800
04 ene 202495,7896,8295,5695,6695,665.179.400
03 ene 202495,4495,6894,7495,4295,424.145.200
02 ene 202493,8295,8893,6695,5695,565.038.500
29 dic 202394,0894,3293,7394,0894,083.709.200
28 dic 202393,5594,3893,4594,0894,083.425.800
27 dic 202393,1993,9493,1993,7893,783.717.200
26 dic 202392,7593,6692,6093,2593,252.608.400
22 dic 202392,9993,8092,6992,9492,942.578.700
21 dic 202392,2893,1192,1292,8392,833.617.600
20 dic 202393,7394,0791,9691,9991,994.461.900
20 dic 20231.3 Dividendo
19 dic 202395,2095,7594,8995,2793,973.897.900
18 dic 202394,9295,5894,1394,8893,594.606.400
15 dic 202394,5995,3094,4094,4693,1717.596.500
14 dic 202394,9596,5894,6794,6793,388.806.900
13 dic 202392,8894,4291,7394,4093,1111.393.000
12 dic 202392,8193,0292,1692,8891,614.038.200
11 dic 202391,8893,3191,8892,9991,724.270.100
08 dic 202391,3391,4790,6791,3190,063.874.700
07 dic 202391,3791,4790,6991,1289,885.511.700
06 dic 202390,7991,3790,1591,1089,865.719.600
05 dic 202392,5293,4091,7792,5491,283.606.800
04 dic 202393,8094,7992,4992,9391,665.729.500
01 dic 202393,3394,2093,0094,0592,773.197.300
30 nov 202394,0394,0392,7693,3692,094.319.400
29 nov 202394,3494,4893,4393,6592,372.627.800
28 nov 202394,0794,4993,5594,1592,872.456.500
27 nov 202394,0794,2793,5494,0592,773.478.700
24 nov 202394,0094,4193,9094,3493,052.080.100
22 nov 202393,0393,8592,5693,8292,543.508.300
21 nov 202392,6793,0992,2492,8091,533.211.600
20 nov 202391,3592,4891,1592,3891,123.466.300
17 nov 202391,6592,1891,0491,9590,703.059.700
16 nov 202391,0692,0090,3291,2890,034.579.400
15 nov 202390,6791,7490,3191,7390,486.297.800
14 nov 202390,4591,1790,1190,4089,176.202.500
13 nov 202389,8790,5489,4390,0088,777.640.200
10 nov 202390,0090,0788,6889,7088,486.008.100
09 nov 202390,4190,4189,6089,8088,575.264.800
08 nov 202391,2991,7090,1990,2088,975.185.100
07 nov 202391,0291,5590,6191,2890,033.085.200
06 nov 202391,6891,7890,7890,9789,735.216.500
03 nov 202391,5092,5591,3691,5290,273.929.500
02 nov 202389,3891,0488,7890,9489,703.600.000
01 nov 202389,5689,5788,5489,0187,804.170.400
31 oct 202389,2789,4588,5289,1687,943.487.100
30 oct 202388,3089,9088,2189,3988,173.821.600
27 oct 202389,3289,7087,2387,4786,284.321.600
26 oct 202389,8890,2889,3789,7188,494.297.800
25 oct 202390,4691,3789,9390,0388,804.021.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...