Italia markets closed

Philip Morris International Inc. (0M8V.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
96,97+0,47 (+0,49%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202497,8297,8996,7196,9796,974.600
03 mag 202496,5096,5096,5096,5096,50-
02 mag 202496,5096,5096,5096,5096,50-
01 mag 202496,5096,5096,5096,5096,50-
30 apr 202496,5096,5096,5096,5096,50-
29 apr 202496,5096,5096,5096,5096,50-
26 apr 202495,8096,5995,1096,5096,501.595
25 apr 202499,6599,8196,0296,5096,509.543
24 apr 202497,7598,2595,6296,5096,509.619
23 apr 202494,2697,0893,7296,5096,505.591
22 apr 202493,7794,2292,9796,5096,50691.342
19 apr 202491,0092,8791,0096,5096,502.426
18 apr 202490,7991,1490,6996,5096,503.393
17 apr 202489,8990,3889,3196,5096,501.184
16 apr 202488,5689,3988,4896,5096,50981
15 apr 202489,3289,4888,1096,5096,504.450
12 apr 202489,0789,5388,7496,5096,501.153
11 apr 202489,7689,9388,9896,5096,501.301
10 apr 202489,9589,9988,6896,5096,506.422
09 apr 202490,5490,9990,4196,5096,501.489
08 apr 202490,5090,5089,5496,5096,502.687
05 apr 202489,8690,2388,9896,5096,503.149
04 apr 202491,5191,5990,7196,5096,502.435
03 apr 202492,0992,1091,0996,5096,503.754
02 apr 202491,4392,2691,4396,5096,502.636
28 mar 202492,6692,6691,7596,5096,504.216
27 mar 202490,8891,8390,6796,5096,50742.308
26 mar 202491,3991,4390,3496,5096,504.404
25 mar 202490,9691,4990,8496,5096,50801.978
22 mar 202492,5092,5091,2596,5096,502.646
21 mar 202493,7094,4092,2996,5096,503.800
20 mar 202493,3693,9393,1596,5096,505.178
20 mar 20241.3 Dividendo
19 mar 202495,6295,9095,0396,5095,201.958
18 mar 202494,2295,5293,8596,5095,202.802
15 mar 202493,2094,2392,7796,5095,201.087
14 mar 202494,8694,8693,1696,5095,204.094
13 mar 202495,1395,8694,9796,5095,201.922
12 mar 202494,4195,3493,8296,5095,20583.822
11 mar 202493,0494,2992,8896,5095,201.328
08 mar 202491,5092,9391,4496,5095,201.565
07 mar 202491,3491,6391,1696,5095,201.063
06 mar 202491,2691,6190,5796,5095,20940.633
05 mar 202490,1590,8690,0096,5095,20971.935
04 mar 202489,7990,5789,1696,5095,201.458
01 mar 202489,8389,8688,9096,5095,203.231
29 feb 202490,6590,7990,0096,5095,204.005
28 feb 202490,1590,5489,8296,5095,203.794
27 feb 202490,5190,6290,2296,5095,201.835
26 feb 202491,3691,4890,0696,5095,201.822.199
23 feb 202491,1091,9491,1096,5095,202.952
22 feb 202490,1090,8090,0096,5095,203.092
21 feb 202489,8190,5489,5696,5095,202.112
20 feb 202489,5989,9489,2096,5095,202.131
19 feb 202496,5096,5096,5096,5095,20-
16 feb 202488,9890,0288,7596,5095,2027.829
15 feb 202489,4089,4488,8696,5095,201.666
14 feb 202489,1789,4988,8496,5095,204.444
13 feb 202489,5890,0588,5796,5095,204.575
12 feb 202489,1590,1689,0196,5095,202.692
09 feb 202488,6889,4088,5596,5095,203.740
08 feb 202490,0090,5587,0096,5095,2012.582
07 feb 202492,0892,0891,3596,5095,201.821
06 feb 202491,6391,8191,1496,5095,201.820.459
05 feb 202493,3393,3391,8496,5095,201.702
02 feb 202492,7992,9991,9896,5095,20863
01 feb 202490,8592,8990,8596,5095,20119.961
31 gen 202491,8691,9191,0096,5095,202.253
30 gen 202494,3394,3390,5096,5095,201.493
29 gen 202490,8791,7390,8796,5095,20747
26 gen 202491,6692,1091,2496,5095,201.126
25 gen 202490,9391,7590,9096,5095,202.281
24 gen 202491,8092,0791,1896,5095,20369.812
23 gen 202491,5592,4390,5596,5095,20436.829
22 gen 202492,0593,0491,9096,5095,202.091
19 gen 202493,1993,2491,7896,5095,201.012.687
18 gen 202493,0493,2592,2396,5095,202.222
17 gen 202494,0694,5193,4496,5095,20853
16 gen 202495,1695,1694,2996,5095,202.731
15 gen 202496,5096,5096,5096,5095,20-
12 gen 202496,1496,3595,1996,5095,20675
11 gen 202494,2494,6493,9196,5095,20986
10 gen 202495,5996,1893,6196,5095,2022.542
09 gen 202496,2995,6494,8896,5095,20484.139
08 gen 202495,8996,5695,8996,5095,20399
05 gen 202495,4095,6894,6396,5095,20540
04 gen 202495,7396,8195,7396,5095,203.482
03 gen 202495,6395,6994,7896,5095,202.430
02 gen 202493,7495,8393,2496,5095,201.764
29 dic 202393,8594,2993,8296,5095,20765
28 dic 202393,5294,3593,2296,5095,201.205
27 dic 202393,2293,9093,2296,5095,20852
22 dic 202392,8393,8192,8096,5095,20608.258
21 dic 202392,2893,0391,9996,5095,20849.928
20 dic 202393,5494,0793,4196,5095,20583
20 dic 20231.3 Dividendo
19 dic 202395,2095,6595,0296,5093,922.221
18 dic 202394,7295,5694,2196,5093,92719
15 dic 202395,4095,4094,4796,5093,9216.123
14 dic 202394,9896,5594,7096,5093,921.879
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...