Mercados españoles cerrados en 1 hr 34 mins

Philip Morris International Inc. (PM)


NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
119,77+0,26 (+0,22%)
A partir del 9:56AM EDT. Mercado abierto.
Los demás también ven
MOMDLZRAIPGPEP
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
27 jun. 2017119,60120,19119,74119,76119,76321.853
26 jun. 2017119,69120,11119,43119,51119,511.789.400
23 jun. 2017119,85120,15119,45119,56119,563.391.400
22 jun. 2017120,15120,21119,65119,71119,712.209.900
21 jun. 2017121,10121,84120,14120,19120,193.180.600
21 jun. 20171.04 Dividendo
20 jun. 2017122,73123,55122,01122,11121,073.051.700
19 jun. 2017122,06122,98121,72122,90121,852.983.900
16 jun. 2017119,88121,97119,88121,84120,807.117.900
15 jun. 2017119,23120,86119,02120,51119,483.854.700
14 jun. 2017119,00120,23118,91119,75118,733.780.300
13 jun. 2017118,87119,01118,04118,69117,684.336.000
12 jun. 2017120,12120,31118,86119,17118,164.786.700
09 jun. 2017120,97121,50119,79120,12119,104.160.000
08 jun. 2017122,30122,30120,52121,11120,084.064.000
07 jun. 2017121,96122,87121,57122,30121,263.235.800
06 jun. 2017121,77122,90121,45122,00120,963.583.100
05 jun. 2017121,50122,00120,81121,97120,932.625.500
02 jun. 2017121,35121,82120,53121,79120,753.133.300
01 jun. 2017120,00120,93119,28120,90119,874.730.000
31 may. 2017120,48121,11119,77119,80118,784.719.000
30 may. 2017119,25120,19118,99119,95118,932.860.300
26 may. 2017119,25119,88118,96119,83118,812.243.100
25 may. 2017117,79119,78117,64119,48118,463.072.900
24 may. 2017116,86117,52116,25117,43116,432.618.600
23 may. 2017116,18117,59116,10116,46115,473.796.000
22 may. 2017115,03116,37114,87116,22115,233.687.600
19 may. 2017113,99115,27113,50114,74113,764.236.100
18 may. 2017113,78114,29113,29113,58112,613.350.700
17 may. 2017113,52114,73113,10113,75112,784.562.800
16 may. 2017112,95114,36112,61113,52112,553.851.100
15 may. 2017111,89112,47111,65112,36111,402.332.000
12 may. 2017110,96111,80110,80111,71110,762.407.500
11 may. 2017110,73111,41110,09111,19110,243.581.600
10 may. 2017111,70112,11110,63110,83109,893.623.800
09 may. 2017112,94112,94110,94111,93110,984.491.600
08 may. 2017112,09112,65111,89112,63111,673.688.200
05 may. 2017111,51112,30111,33112,25111,292.883.200
04 may. 2017110,89111,75110,55111,20110,253.496.000
03 may. 2017110,40110,87109,95110,61109,672.915.500
02 may. 2017110,60110,83110,25110,47109,532.926.300
01 may. 2017111,00111,08110,53110,55109,612.350.200
28 abr. 2017110,13110,91109,73110,84109,903.694.300
27 abr. 2017111,20111,44110,00110,19109,255.509.600
26 abr. 2017112,86113,00111,09111,15110,203.778.400
25 abr. 2017112,38113,45112,00113,09112,133.827.400
24 abr. 2017110,48112,75110,34112,39111,434.382.900
21 abr. 2017109,78110,27109,50109,62108,694.695.700
20 abr. 2017109,15110,73108,56109,98109,049.707.200
19 abr. 2017115,08115,15113,71113,91112,943.688.400
18 abr. 2017114,69115,63114,58115,21114,235.275.000
17 abr. 2017113,14114,87113,14114,74113,764.105.500
13 abr. 2017113,48113,78112,94113,06112,103.098.300
12 abr. 2017113,69113,95113,25113,78112,814.141.800
11 abr. 2017113,48113,68113,00113,42112,453.587.100
10 abr. 2017113,60113,97112,83113,05112,094.973.500
07 abr. 2017112,86114,02112,83113,60112,635.636.900
06 abr. 2017113,38113,77112,38112,59111,634.358.900
05 abr. 2017113,50114,06113,06113,19112,234.072.800
04 abr. 2017113,17113,67113,04113,45112,487.336.000
03 abr. 2017112,91113,40112,55112,91111,953.333.400
31 mar. 2017113,54113,72112,87112,90111,943.790.700
30 mar. 2017113,16114,06112,87113,52112,552.968.100
29 mar. 2017112,74113,53112,47113,40112,433.613.200
28 mar. 2017112,14112,95111,59112,80111,844.000.900
27 mar. 2017111,23112,57110,80112,38111,424.521.600
24 mar. 2017112,32112,32110,01111,79110,846.601.600
23 mar. 2017112,83113,81112,68112,95111,994.522.100
22 mar. 2017113,90114,10112,85113,00112,045.343.100
21 mar. 2017113,30114,65113,19113,49112,526.947.200
21 mar. 20171.04 Dividendo
20 mar. 2017113,04114,11113,00114,01112,015.682.600
17 mar. 2017113,20114,46112,73113,00111,028.831.000
16 mar. 2017112,80112,95112,03112,70110,724.002.000
15 mar. 2017111,00112,76110,96112,42110,453.665.600
14 mar. 2017110,72111,38110,42110,77108,823.518.600
13 mar. 2017110,67111,10110,39111,02109,073.166.300
10 mar. 2017110,50110,71110,10110,54108,605.141.600
09 mar. 2017109,98110,50109,71110,28108,343.465.900
08 mar. 2017110,19110,50109,39109,72107,793.681.100
07 mar. 2017109,52110,64109,50110,55108,613.929.100
06 mar. 2017109,81110,17109,46109,73107,807.192.100
03 mar. 2017109,61110,25109,27110,21108,273.722.400
02 mar. 2017110,00110,30109,52109,80107,874.419.500
01 mar. 2017109,00110,30108,68110,22108,285.140.700
28 feb. 2017108,31109,99108,30109,35107,437.336.600
27 feb. 2017107,53108,90107,23108,70106,795.557.300
24 feb. 2017106,44107,77105,80107,72105,835.549.700
23 feb. 2017104,95106,67104,76106,52104,654.286.100
22 feb. 2017104,49104,87103,80104,53102,693.660.500
21 feb. 2017103,37104,75103,05104,56102,724.570.200
17 feb. 2017102,93103,73102,77103,66101,845.093.000
16 feb. 2017102,90103,13102,32102,99101,184.888.600
15 feb. 2017102,29103,04101,77102,93101,123.396.000
14 feb. 2017102,67102,89101,79102,58100,783.311.900
13 feb. 2017102,81103,13102,20102,73100,932.886.500
10 feb. 2017102,32102,84101,79102,63100,833.412.700
09 feb. 2017102,33102,91101,73102,77100,973.125.800
08 feb. 2017101,45102,99101,39102,63100,834.881.500
07 feb. 2017100,00101,7899,94101,6399,855.450.100
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...