Mercados españoles cerrados

Philip Morris International Inc (4I1.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
95,39+0,03 (+0,03%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
08 jun 2023 - 08 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 202495,3995,3995,3995,3995,39-
06 jun 202495,3695,3695,3695,3695,36-
05 jun 202495,2095,2095,2095,2095,20-
04 jun 202493,9993,9993,9993,9993,99-
03 jun 202493,2393,2393,2393,2393,23-
31 may 202491,5191,5191,5191,5191,51-
30 may 202491,3891,3891,3891,3891,38-
29 may 202491,6391,6391,6391,6391,63-
28 may 202491,5691,5691,5691,5691,56-
27 may 202491,7391,7391,7391,7391,73-
24 may 202492,0692,0692,0692,0692,06-
23 may 202493,0793,0793,0793,0793,07-
22 may 202492,4492,4492,4492,4492,44-
21 may 202491,2591,2591,2591,2591,25-
20 may 202491,6491,6491,6491,6491,64-
17 may 202492,6492,6492,6492,6492,64-
16 may 202492,4392,4392,4392,4392,43-
15 may 202491,9191,9191,9191,9191,91-
14 may 202491,7191,7191,7191,7191,71-
13 may 202492,2192,2192,2192,2192,21-
10 may 202491,5891,5891,5891,5891,58-
09 may 202491,0491,0491,0491,0491,04-
08 may 202490,4890,4890,4890,4890,48-
07 may 202490,2690,2690,2690,2690,26-
06 may 202490,2290,2290,2290,2290,22-
03 may 202490,6690,6690,6690,6690,66-
02 may 202489,0889,0889,0889,0889,08-
30 abr 202488,9688,9688,9688,9688,96-
29 abr 202488,1988,1988,1988,1988,19-
26 abr 202489,3689,3689,3689,3689,36-
25 abr 202491,9791,9791,9791,9791,97-
24 abr 202490,9790,9790,9790,9790,97-
23 abr 202487,9687,9687,9687,9687,96-
22 abr 202487,7587,7587,7587,7587,75-
19 abr 202485,0585,0585,0585,0585,05-
18 abr 202484,6184,6184,6184,6184,61-
17 abr 202483,9783,9783,9783,9783,97-
16 abr 202482,9982,9982,9982,9982,99-
15 abr 202483,2783,2783,2783,2783,27-
12 abr 202483,2783,9983,2783,9983,9910
11 abr 202483,2183,2183,2183,2183,21-
10 abr 202483,5983,5983,5983,5983,59-
09 abr 202482,8482,8482,8482,8482,84-
08 abr 202482,2982,2982,2982,2982,29-
05 abr 202482,9783,7882,9783,7883,782
04 abr 202483,6783,6783,6783,6783,67-
03 abr 202484,7584,7584,7584,7584,75-
02 abr 202485,8185,8185,8185,8185,815
28 mar 202485,1085,1085,0585,0585,055
27 mar 202483,4583,4583,4583,4583,45-
26 mar 202483,9583,9583,9583,9583,95-
25 mar 202483,5584,2083,5584,2084,20250
22 mar 202484,9084,9084,9084,9084,90-
21 mar 202485,6585,6585,6585,6585,65-
20 mar 202486,0086,0086,0086,0086,00-
20 mar 20241.3 Dividendo
19 mar 202487,6087,6087,6087,6086,30-
18 mar 202485,8585,8585,8585,8584,58-
15 mar 202486,2086,2086,2086,2084,92-
14 mar 202487,1087,1086,3086,3085,0250
13 mar 202486,4586,4586,4586,4585,17-
12 mar 202486,2086,2086,2086,2084,92-
11 mar 202484,3584,3584,3584,3583,10-
08 mar 202483,2583,2583,2583,2582,01-
07 mar 202483,1583,1583,1583,1581,92-
06 mar 202483,1083,1083,1083,1081,87-
05 mar 202482,7582,7582,7582,7581,52-
04 mar 202482,1582,1582,1582,1580,93-
01 mar 202483,0083,0083,0083,0081,77-
29 feb 202483,1083,1083,1083,1081,87-
28 feb 202482,9582,9582,9582,9581,72-
27 feb 202483,0083,0083,0083,0081,77-
26 feb 202484,2084,2084,2084,2082,95-
23 feb 202484,0084,0084,0084,0082,75-
22 feb 202483,3583,3583,3583,3582,11-
21 feb 202482,6082,6082,6082,6081,37-
20 feb 202483,4583,4583,4583,4582,21-
19 feb 202482,9082,9082,9082,9081,67-
16 feb 202482,3082,3082,3082,3081,08-
15 feb 202482,9582,9582,9582,9581,72-
14 feb 202482,9582,9582,9582,9581,72-
13 feb 202483,2083,2083,2083,2081,97-
12 feb 202482,2583,4082,2583,4082,16100
09 feb 202482,3582,3582,3582,3581,13-
08 feb 202484,8584,8584,8584,8583,59-
07 feb 202484,8584,8584,8584,8583,59-
06 feb 202484,9084,9084,9084,9083,64-
05 feb 202485,8585,8585,4585,4584,182
02 feb 202485,6086,3585,6086,3585,0710
01 feb 202483,8584,8083,8584,8083,544
31 ene 202484,5084,5084,5084,5083,25-
30 ene 202484,3584,3584,3584,3583,10-
29 ene 202483,4083,4083,4083,4082,16-
26 ene 202483,7083,7083,7083,7082,46-
25 ene 202483,3583,3583,3583,3582,11-
24 ene 202484,2084,2084,2084,2082,95-
23 ene 202483,2083,2083,2083,2081,97-
22 ene 202484,3584,3584,3584,3583,10-
19 ene 202485,3585,3585,3585,3584,08-
18 ene 202485,6585,6585,6585,6584,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...