Ir a las búsquedas
 Ibex 35 Sube0,94%

Philip Morris International, Inc. (PM)

-NYSE
99,19 Baja 0,22(0,22%) 15:35 - Precio en tiempo real Nasdaq
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
28 de sep de 201699,5699,7198,9099,413.972.50099,41
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
30 de ago de 2016100,06100,2599,5599,972.276.60098,95
29 de ago de 201699,08100,3299,06100,263.024.50099,23
26 de ago de 201699,96100,4898,8699,102.778.30098,08
25 de ago de 2016100,20100,2099,4499,842.397.60098,82
24 de ago de 2016100,13100,3799,40100,132.839.30099,10
23 de ago de 2016100,25100,58100,15100,392.101.40099,36
22 de ago de 201699,96100,1999,70100,122.380.40099,09
19 de ago de 2016100,04100,1299,5499,932.912.40098,91
18 de ago de 2016100,07100,3599,82100,343.256.60099,31
17 de ago de 201699,70100,3899,45100,293.894.40099,26
16 de ago de 201698,4299,6698,4099,473.374.50098,45
15 de ago de 201699,1499,1898,5498,615.256.70097,60
12 de ago de 201699,5399,9798,9899,003.060.10097,99
11 de ago de 201699,4999,9298,8398,862.999.60097,85
10 de ago de 201698,9099,8798,7099,173.321.00098,15
9 de ago de 201698,6799,2398,3998,403.462.80097,39
8 de ago de 201698,7899,5298,2498,553.888.20097,54
5 de ago de 201699,0099,4998,6498,935.777.70097,92
4 de ago de 201699,3699,5598,9099,003.873.70097,99
3 de ago de 201699,6299,9298,6499,033.727.10098,02
2 de ago de 2016100,12100,2799,4999,973.923.10098,95
1 de ago de 201699,74100,3899,28100,154.341.60099,12
29 de jul de 201699,29100,4098,62100,265.582.10099,23
28 de jul de 201697,3699,2596,9599,106.361.10098,08
27 de jul de 201698,9899,0097,1497,337.059.00096,33
26 de jul de 201699,85100,0098,7298,964.126.20097,95
25 de jul de 201699,82100,1499,4199,712.957.70098,69
22 de jul de 201699,3299,9199,2499,843.843.60098,82
21 de jul de 201699,7799,7798,3799,426.596.30098,40
20 de jul de 2016100,38101,1099,5299,655.622.90098,63
19 de jul de 2016100,50100,5098,7099,8910.017.80098,87
18 de jul de 2016103,49103,73102,90103,004.446.500101,94
15 de jul de 2016103,41104,20103,18103,633.531.900102,57
14 de jul de 2016103,38103,66102,74103,193.059.800102,13
13 de jul de 2016102,70103,34102,41103,244.013.800102,18
12 de jul de 2016103,33103,82102,75102,903.669.000101,85
11 de jul de 2016102,98103,67102,10103,384.040.100102,32
8 de jul de 2016102,34103,16101,75103,093.403.800102,03
7 de jul de 2016102,58102,91101,66101,783.143.000100,74
6 de jul de 2016102,30102,83101,19102,364.240.500101,31
5 de jul de 2016101,30103,15101,27102,245.932.400101,19
1 de jul de 2016101,72102,30101,13101,284.767.800100,24
30 de jun de 201699,09101,9098,93101,727.545.500100,68
29 de jun de 201698,8199,2098,1598,624.488.40097,61
28 de jun de 201698,9199,0097,0898,546.146.60097,53
27 de jun de 201697,3498,6796,8998,208.140.20097,19
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.