PM - Philip Morris International Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 nov. 2017103,41103,75103,19103,54103,543.658.100
21 nov. 2017102,93103,94102,83103,36103,364.224.000
20 nov. 2017102,66103,74102,51102,54102,544.779.700
17 nov. 2017102,21103,01102,01102,64102,644.084.500
16 nov. 2017102,50103,46102,46102,66102,663.207.000
15 nov. 2017102,32102,60101,64102,05102,054.928.400
14 nov. 2017103,39103,77102,63102,72102,724.736.100
13 nov. 2017103,11103,82103,00103,51103,513.864.600
10 nov. 2017102,09103,28102,05103,02103,024.935.200
09 nov. 2017102,91103,10102,18102,46102,463.427.700
08 nov. 2017103,02103,39102,66103,09103,094.882.700
07 nov. 2017102,06103,16101,94103,02103,023.901.900
06 nov. 2017102,62103,09101,58102,14102,144.167.000
03 nov. 2017103,00103,05102,48102,66102,663.064.300
02 nov. 2017103,71103,85102,45102,80102,804.601.500
01 nov. 2017104,78105,00103,64103,75103,754.102.200
31 oct. 2017104,75105,20104,26104,64104,645.419.200
30 oct. 2017105,71105,80104,56104,70104,705.021.400
27 oct. 2017106,66107,02105,75105,94105,945.067.400
26 oct. 2017107,50107,85106,86106,93106,933.468.100
25 oct. 2017108,41108,85106,75107,00107,004.060.400
24 oct. 2017109,17109,67108,16108,57108,574.117.700
23 oct. 2017109,45110,27109,12109,36109,363.762.100
20 oct. 2017108,56109,52108,00109,52109,526.177.200
19 oct. 2017109,04111,86107,01108,15108,159.606.600
18 oct. 2017112,62112,89112,24112,51112,513.442.000
17 oct. 2017113,12113,41112,43112,65112,653.997.700
16 oct. 2017114,05114,40113,44113,52113,522.559.600
13 oct. 2017114,96115,15113,90113,99113,992.658.100
12 oct. 2017114,66114,75113,50114,53114,533.100.400
11 oct. 2017114,87115,15113,80114,26114,263.374.000
10 oct. 2017114,12115,28113,93115,17115,173.930.600
09 oct. 2017111,58114,58111,54113,37113,373.292.500
06 oct. 2017111,48111,74110,71111,27111,275.642.200
05 oct. 2017111,46112,02111,28111,54111,544.904.300
04 oct. 2017110,48111,90110,16111,42111,424.161.800
03 oct. 2017110,66110,69110,05110,19110,192.903.000
02 oct. 2017111,23111,73110,61110,87110,873.403.300
29 sept. 2017111,78112,29110,94111,01111,013.912.800
28 sept. 2017112,17112,38111,55111,80111,803.479.100
27 sept. 2017111,99112,19111,15111,61111,613.719.400
26 sept. 2017112,28113,33112,10112,21112,213.537.400
26 sept. 20171.07 Dividendo
25 sept. 2017112,77113,68112,37113,25112,184.734.900
22 sept. 2017113,06113,21112,28112,51111,452.999.000
21 sept. 2017113,30113,67112,75112,92111,852.887.700
20 sept. 2017115,44115,62112,78113,43112,363.822.300
19 sept. 2017115,99116,07114,94115,36114,273.105.600
18 sept. 2017115,69116,19115,12116,08114,982.998.500
15 sept. 2017116,58116,73115,05115,79114,705.992.400
14 sept. 2017116,86117,06116,21116,73115,633.596.500
13 sept. 2017116,74117,48116,73116,86115,762.680.900
12 sept. 2017118,07118,17116,27117,05115,942.461.300
11 sept. 2017117,58118,44117,58117,93116,822.900.900
08 sept. 2017119,06119,19116,72117,06115,953.660.000
07 sept. 2017118,24119,43117,14118,92117,803.577.200
06 sept. 2017118,00119,10117,49118,62117,503.660.400
05 sept. 2017117,42117,75116,63117,67116,563.061.600
01 sept. 2017117,17117,94116,88117,83116,723.036.800
31 ago. 2017116,73117,21116,26116,93115,834.283.000
30 ago. 2017116,00117,00115,56116,43115,332.903.600
29 ago. 2017115,16116,85114,87116,55115,452.741.900
28 ago. 2017115,22115,71114,74115,54114,452.736.600
25 ago. 2017115,19115,41114,48114,80113,723.109.500
24 ago. 2017115,66116,11114,10114,52113,442.806.000
23 ago. 2017116,01116,46115,02115,46114,372.190.000
22 ago. 2017116,34117,00115,76116,23115,131.882.100
21 ago. 2017115,29116,49115,08116,25115,152.442.300
18 ago. 2017115,75115,95114,67115,33114,244.178.200
17 ago. 2017117,75118,29115,67115,93114,833.269.000
16 ago. 2017116,77117,98116,39117,73116,623.106.100
15 ago. 2017114,89117,13114,78116,82115,724.005.800
14 ago. 2017114,89115,11114,47114,76113,683.225.000
11 ago. 2017115,05115,42114,02114,88113,792.653.800
10 ago. 2017115,03115,50114,07114,22113,143.519.100
09 ago. 2017114,99115,80114,57115,41114,322.512.400
08 ago. 2017115,49115,55114,55114,67113,592.813.200
07 ago. 2017114,75115,89114,68115,86114,773.844.900
04 ago. 2017115,43115,45113,91114,76113,684.568.000
03 ago. 2017114,79115,52114,17114,49113,414.265.500
02 ago. 2017115,81115,81113,88114,46113,385.701.500
01 ago. 2017117,01117,38115,67115,88114,795.708.400
31 jul. 2017117,13118,25116,61116,71115,616.421.800
28 jul. 2017118,21118,92109,31118,51117,3915.993.900
27 jul. 2017117,65118,76117,47118,19117,074.439.800
26 jul. 2017117,93118,59117,50117,65116,544.110.900
25 jul. 2017119,53119,74117,76117,82116,714.991.700
24 jul. 2017119,43120,00118,84118,89117,773.935.500
21 jul. 2017119,57119,84118,72119,58118,453.543.600
20 jul. 2017118,66121,16117,55119,86118,736.564.100
19 jul. 2017119,51121,69119,42121,62120,475.003.800
18 jul. 2017119,00120,00118,66119,64118,513.217.800
17 jul. 2017119,44119,65118,80119,00117,882.841.200
14 jul. 2017118,02119,49118,00119,13118,003.826.800
13 jul. 2017118,32118,45117,44117,51116,403.770.400
12 jul. 2017118,15118,59117,57118,23117,112.949.200
11 jul. 2017118,35118,35116,99117,21116,103.465.600
10 jul. 2017117,98118,97117,86118,16117,042.492.400
07 jul. 2017118,56118,65117,41117,90116,792.713.100
06 jul. 2017118,21118,63117,87118,35117,233.831.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines