Ir a las búsquedas
 Ibex 35 Baja0,78%

Philip Morris International, Inc. (PM)

-NYSE
80,24 Sube 0,12(0,15%) 21:43 - 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*
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
27 de may de 201584,0084,3783,6284,223.436.20083,21
26 de may de 201583,9784,0283,1883,722.961.10082,71
22 de may de 201584,7584,8684,1084,152.733.80083,14
21 de may de 201585,4185,4184,6085,143.041.90084,12
20 de may de 201585,5586,0885,3185,412.411.30084,38
19 de may de 201585,5985,9285,0285,662.952.50084,63
18 de may de 201586,6586,7185,6086,033.173.30085,00
15 de may de 201586,6886,7785,9986,573.702.90085,53
14 de may de 201585,0086,9184,9186,796.186.30085,75
13 de may de 201584,3384,8983,8784,534.317.50083,51
12 de may de 201583,5184,7583,3284,133.027.10083,12
11 de may de 201585,0285,3784,0184,133.155.10083,12
8 de may de 201584,8485,7484,7085,194.380.60084,17
7 de may de 201583,7684,2683,2584,013.250.50083,00
6 de may de 201583,6183,8882,9983,875.323.90082,86
5 de may de 201583,1983,4482,5682,812.903.60081,81
4 de may de 201583,6683,7083,0083,212.482.40082,21
1 de may de 201583,4783,7382,9183,393.269.20082,39
30 de abr de 201582,8683,5182,4883,476.162.10082,47
29 de abr de 201582,4682,8881,9582,735.879.50081,73
28 de abr de 201582,0283,1082,0282,885.079.80081,88
27 de abr de 201582,7882,9082,0582,094.865.20081,10
24 de abr de 201583,5483,8782,6782,754.498.50081,75
23 de abr de 201583,1784,3882,8883,554.347.10082,54
22 de abr de 201584,0684,0682,9283,695.951.90082,68
21 de abr de 201584,9985,3083,8684,054.399.30083,04
20 de abr de 201585,4085,7584,4784,986.388.20083,96
17 de abr de 201584,5785,4984,3285,268.306.70084,23
16 de abr de 201582,4285,2682,2184,9623.609.50083,94
15 de abr de 201578,4478,9177,8778,137.231.40077,19
14 de abr de 201577,1478,2877,1278,114.890.20077,17
13 de abr de 201577,5077,8977,2577,393.585.40076,46
10 de abr de 201578,1178,5777,8777,903.860.10076,96
9 de abr de 201577,0277,9977,0077,863.371.80076,92
8 de abr de 201577,7378,0076,9377,244.556.20076,31
7 de abr de 201578,1978,5777,7477,744.790.50076,80
6 de abr de 201577,2978,6677,2478,205.553.10077,26
2 de abr de 201576,4477,4275,9577,264.745.40076,33
1 de abr de 201575,2776,0975,2776,076.915.10075,15
31 de mar de 201576,5476,5575,3075,337.498.30074,42
30 de mar de 201577,2577,2576,2676,864.390.60075,94
27 de mar de 201576,2776,8776,1676,795.158.80075,87
26 de mar de 201576,5676,9676,2776,347.069.20075,42
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.