Ir a las búsquedas
 Ibex 35 Baja0,07%

Philip Morris International, Inc. (PM)

-NYSE
75,33 Baja 1,53(1,99%) 31 de mar 22:01
|Fuera de hora : 75,48 Sube 0,15 (0,20%) 1 de abr 01:34
Añadir a Cartera
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
31 de mar de 201576,5476,5575,3075,337.345.70075,33
30 de mar de 201577,2577,2576,2676,864.390.60076,86
27 de mar de 201576,2776,8776,1676,795.158.80076,79
26 de mar de 201576,5676,9676,2776,347.069.20076,34
25 de mar de 201577,8177,9776,5476,707.923.80076,70
24 de mar de 201578,8779,2077,5077,536.021.50077,53
24/03/20151,0 Dividendo
23 de mar de 201579,4580,1579,4579,864.841.10078,86
20 de mar de 201578,8379,4878,7979,4510.919.20078,46
19 de mar de 201578,6479,3278,5678,869.453.80077,87
18 de mar de 201577,6079,2876,5978,569.179.20077,58
17 de mar de 201577,7778,2577,6377,894.141.00076,91
16 de mar de 201578,0778,3877,4677,895.361.80076,91
13 de mar de 201578,7378,7376,8577,655.337.60076,68
12 de mar de 201578,2678,7877,9678,734.806.60077,74
11 de mar de 201579,3379,4477,3877,827.285.40076,85
10 de mar de 201580,0080,0079,0679,257.066.90078,26
9 de mar de 201580,1880,6080,0780,454.574.30079,44
6 de mar de 201581,2881,3579,7980,057.757.40079,05
5 de mar de 201582,2082,3781,5481,713.418.80080,69
4 de mar de 201582,6982,7081,6982,173.582.50081,14
3 de mar de 201582,6782,9982,4682,703.597.50081,66
2 de mar de 201582,9683,2282,6482,953.188.90081,91
27 de feb de 201582,7383,1082,1482,965.971.70081,92
26 de feb de 201583,2483,4082,5782,802.973.20081,76
25 de feb de 201583,5183,7283,2083,472.850.20082,42
24 de feb de 201582,7183,6282,6483,513.313.30082,46
23 de feb de 201582,8082,9582,2882,893.362.40081,85
20 de feb de 201582,4783,1382,2583,043.572.00082,00
19 de feb de 201582,9683,0582,4182,623.774.30081,59
18 de feb de 201582,3483,0182,2483,002.487.30081,96
17 de feb de 201582,8082,8582,3082,714.391.00081,67
13 de feb de 201583,8183,8682,6682,874.924.70081,83
12 de feb de 201582,7183,7282,5883,695.324.60082,64
11 de feb de 201581,3682,7381,1682,485.670.50081,45
10 de feb de 201580,9281,2180,5381,086.732.20080,06
9 de feb de 201580,8181,4880,5680,834.357.20079,82
6 de feb de 201582,3282,3280,9481,275.856.10080,25
5 de feb de 201582,4283,2481,3182,576.317.10081,54
4 de feb de 201582,0482,6081,8582,085.151.10081,05
3 de feb de 201582,0082,4481,8182,244.103.20081,21
2 de feb de 201580,2481,7080,0681,634.129.60080,61
30 de ene de 201580,5381,1980,1080,246.692.90079,24
29 de ene de 201580,5181,5080,3281,224.108.20080,20
28 de ene de 201582,0382,3080,3980,585.878.70079,57
27 de ene de 201582,5382,7281,3881,608.541.90080,58
26 de ene de 201582,9583,4182,5083,054.658.50082,01
23 de ene de 201584,6184,7582,7082,826.649.30081,78
22 de ene de 201585,0485,2984,4385,166.069.70084,09
21 de ene de 201583,0884,6182,7284,554.518.50083,49
20 de ene de 201583,2183,9982,8983,586.172.30082,53
16 de ene de 201582,8583,2082,1982,707.302.30081,66
15 de ene de 201583,4283,4282,5782,825.088.10081,78
14 de ene de 201582,2683,4682,2583,424.629.20082,38
13 de ene de 201583,3283,9882,6783,105.804.20082,06
12 de ene de 201583,1183,6782,6483,053.997.20082,01
9 de ene de 201583,5483,6582,4782,724.301.30081,68
8 de ene de 201582,3283,5882,3182,946.594.50081,90
7 de ene de 201581,8082,0581,0281,717.525.10080,69
6 de ene de 201580,9682,0580,6081,1010.001.90080,08
5 de ene de 201580,9981,0979,8680,416.213.40079,40
2 de ene de 201581,6081,7980,6381,023.787.70080,01
31 de dic de 201482,7382,8281,3681,453.709.30080,43
30 de dic de 201483,1583,4882,3982,502.708.10081,47
29 de dic de 201483,0383,5382,7483,202.629.00082,16
26 de dic de 201483,1083,6983,0383,341.705.50082,30
24 de dic de 201483,4083,5783,0683,151.748.30082,11
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.