Ir a las búsquedas
 Ibex 35 Sube0,20%

Philip Morris International, Inc. (PM)

-NYSE
81,71 5 de mar 22:00
Añadir a Cartera
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
5 de mar de 201582,2082,3781,5481,713.416.50081,71
4 de mar de 201582,6982,7081,6982,173.562.40082,17
3 de mar de 201582,6782,9982,4682,703.597.50082,70
2 de mar de 201582,9683,2282,6482,953.188.90082,95
27 de feb de 201582,7383,1082,1482,965.971.70082,96
26 de feb de 201583,2483,4082,5782,802.973.20082,80
25 de feb de 201583,5183,7283,2083,472.850.20083,47
24 de feb de 201582,7183,6282,6483,513.313.30083,51
23 de feb de 201582,8082,9582,2882,893.362.40082,89
20 de feb de 201582,4783,1382,2583,043.572.00083,04
19 de feb de 201582,9683,0582,4182,623.774.30082,62
18 de feb de 201582,3483,0182,2483,002.487.30083,00
17 de feb de 201582,8082,8582,3082,714.391.00082,71
13 de feb de 201583,8183,8682,6682,874.924.70082,87
12 de feb de 201582,7183,7282,5883,695.324.60083,69
11 de feb de 201581,3682,7381,1682,485.670.50082,48
10 de feb de 201580,9281,2180,5381,086.732.20081,08
9 de feb de 201580,8181,4880,5680,834.357.20080,83
6 de feb de 201582,3282,3280,9481,275.856.10081,27
5 de feb de 201582,4283,2481,3182,576.317.10082,57
4 de feb de 201582,0482,6081,8582,085.151.10082,08
3 de feb de 201582,0082,4481,8182,244.103.20082,24
2 de feb de 201580,2481,7080,0681,634.129.60081,63
30 de ene de 201580,5381,1980,1080,246.692.90080,24
29 de ene de 201580,5181,5080,3281,224.108.20081,22
28 de ene de 201582,0382,3080,3980,585.878.70080,58
27 de ene de 201582,5382,7281,3881,608.541.90081,60
26 de ene de 201582,9583,4182,5083,054.658.50083,05
23 de ene de 201584,6184,7582,7082,826.649.30082,82
22 de ene de 201585,0485,2984,4385,166.069.70085,16
21 de ene de 201583,0884,6182,7284,554.518.50084,55
20 de ene de 201583,2183,9982,8983,586.172.30083,58
16 de ene de 201582,8583,2082,1982,707.302.30082,70
15 de ene de 201583,4283,4282,5782,825.088.10082,82
14 de ene de 201582,2683,4682,2583,424.629.20083,42
13 de ene de 201583,3283,9882,6783,105.804.20083,10
12 de ene de 201583,1183,6782,6483,053.997.20083,05
9 de ene de 201583,5483,6582,4782,724.301.30082,72
8 de ene de 201582,3283,5882,3182,946.594.50082,94
7 de ene de 201581,8082,0581,0281,717.525.10081,71
6 de ene de 201580,9682,0580,6081,1010.001.90081,10
5 de ene de 201580,9981,0979,8680,416.213.40080,41
2 de ene de 201581,6081,7980,6381,023.787.70081,02
31 de dic de 201482,7382,8281,3681,453.709.30081,45
30 de dic de 201483,1583,4882,3982,502.708.10082,50
29 de dic de 201483,0383,5382,7483,202.629.00083,20
26 de dic de 201483,1083,6983,0383,341.705.50083,34
24 de dic de 201483,4083,5783,0683,151.748.30083,15
23 de dic de 201483,2283,5883,0183,304.433.70083,30
22 de dic de 201482,4883,1682,1682,975.951.70082,97
22/12/20141,0 Dividendo
19 de dic de 201484,1784,3982,6383,059.128.00082,05
18 de dic de 201482,7084,0582,3984,026.701.80083,01
17 de dic de 201481,8182,2681,1681,856.673.40080,86
16 de dic de 201482,2082,9681,3581,398.405.20080,41
15 de dic de 201484,5384,8882,3882,457.286.90081,46
12 de dic de 201485,5986,3784,3984,424.922.80083,40
11 de dic de 201485,6386,8185,6085,974.182.70084,93
10 de dic de 201486,4986,5985,2785,604.625.60084,57
9 de dic de 201486,0586,5885,2586,563.467.80085,52
8 de dic de 201486,4287,1686,3386,793.270.60085,74
5 de dic de 201487,2887,3386,7187,144.236.60086,09
4 de dic de 201487,2787,4886,3787,154.111.00086,10
3 de dic de 201487,1587,6886,7787,653.862.00086,59
2 de dic de 201486,5887,4386,5287,394.077.50086,34
1 de dic de 201486,3787,0385,7086,503.554.10085,46
28 de nov de 201487,2087,5786,7786,933.230.90085,88
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.