Italia markets close in 8 hours 8 minutes

Philip Morris International Inc (4I1.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
95,01+0,15 (+0,16%)
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202495,0195,0195,0195,0195,01-
25 giu 202494,5594,8694,4794,8694,86625
24 giu 202493,0093,0093,0093,0093,00-
21 giu 202493,0093,3993,0093,3993,39-
21 giu 20241.3 Dividendo
20 giu 202494,1294,7294,1294,5793,2710
19 giu 202494,2594,2593,9293,9292,63-
18 giu 202494,8794,8792,8792,8791,593.075
17 giu 202495,1695,1695,1695,1693,85-
14 giu 202494,6894,6894,6894,6893,38-
13 giu 202494,8995,1794,8995,1793,86-
12 giu 202496,5096,9994,8594,8593,555
11 giu 202496,1296,6596,0396,4895,15109
10 giu 202495,9496,0995,9496,0994,77-
07 giu 202495,5195,5195,5195,5194,20-
06 giu 202495,3696,2495,3695,6494,3360
05 giu 202495,2095,5895,2095,5894,27450
04 giu 202494,2095,0094,2095,0093,69115
03 giu 202494,2694,2694,2694,2692,963.000
31 mag 202491,5093,0091,4693,0091,7280
30 mag 202491,3791,9591,3791,9590,6925
29 mag 202491,6392,1391,6392,0590,78212
28 mag 202491,8091,8091,7491,7490,4835
27 mag 202491,8091,8091,8091,8090,54-
24 mag 202492,0692,0692,0492,0490,77-
23 mag 202493,0693,0691,9091,9590,69434
22 mag 202492,4492,4492,4492,4491,17-
21 mag 202491,2592,4491,2592,4491,17-
20 mag 202491,6491,6491,6491,6490,38-
17 mag 202492,6592,6591,8491,8490,58-
16 mag 202492,4493,1092,4493,1091,82120
15 mag 202491,9192,6791,9192,0090,74185
14 mag 202491,7192,2791,7192,2791,0011
13 mag 202492,2092,2091,8391,8390,57200
10 mag 202491,5891,5891,5891,5890,32-
09 mag 202491,0291,0291,0291,0289,77-
08 mag 202490,4891,0490,4891,0489,79-
07 mag 202490,2690,2690,2690,2689,02-
06 mag 202490,2290,2290,2290,2288,98-
03 mag 202490,6890,6890,0090,0088,76100
02 mag 202489,1089,1089,1089,1087,88-
30 apr 202488,9489,6388,9488,9887,7650
29 apr 202488,1988,8988,1988,8387,61-
26 apr 202489,3489,3488,8688,8687,64100
25 apr 202491,9792,3290,4890,4889,24285
24 apr 202490,9891,8890,0591,8890,62146
23 apr 202487,9790,5687,9790,5689,3224
22 apr 202487,5487,5487,5487,5486,34-
19 apr 202485,0987,8885,0987,8886,67-
18 apr 202484,6185,6084,3985,6084,4278
17 apr 202484,0184,5384,0184,5383,37-
16 apr 202483,1084,2483,1084,2483,08-
15 apr 202483,2783,6383,0483,0481,90130
12 apr 202483,2584,4183,2584,4183,2555
11 apr 202483,1583,3183,1583,3182,16-
10 apr 202483,5983,5983,2683,2682,1210
09 apr 202482,8482,8482,8482,8481,70-
08 apr 202482,6583,3082,6583,2982,15217
05 apr 202483,0183,0183,0183,0181,87-
04 apr 202483,8184,0483,8184,0482,8840
03 apr 202484,7585,2884,0984,0982,93105
02 apr 202485,1385,5385,0985,0983,9281
28 mar 202485,0585,9085,0585,6084,4236
27 mar 202483,4583,4583,4583,4582,30-
26 mar 202483,9583,9583,9583,9582,80350
25 mar 202483,5584,2083,5584,2083,04121
22 mar 202484,9085,5584,2584,2583,091
21 mar 202485,6585,9085,2085,2084,035
20 mar 202486,0086,6085,9585,9584,77206
20 mar 20241.3 Dividendo
19 mar 202487,6587,6587,5087,5085,02-
18 mar 202486,1587,6586,1587,6585,16-
15 mar 202486,2086,2586,2086,2583,8020
14 mar 202487,1087,1087,1087,1084,63-
13 mar 202486,4587,1086,4587,1084,63-
12 mar 202486,2086,6086,2086,6084,14-
11 mar 202484,2584,2584,2584,2581,86-
08 mar 202483,4584,6083,4584,6082,20-
07 mar 202483,4083,5583,4083,5081,1350
06 mar 202483,1083,9083,1083,3580,98-
05 mar 202482,9583,6582,6083,3580,9830
04 mar 202482,1583,2582,1583,2080,8465
01 mar 202483,0583,0583,0583,0580,69-
29 feb 202483,1083,4083,1083,4081,0315
28 feb 202483,2083,3083,2083,3080,93600
27 feb 202483,0083,6583,0083,6581,2740
26 feb 202484,2084,2083,2083,2080,842.011
23 feb 202483,9583,9583,9583,9581,57-
22 feb 202483,3583,6583,3083,3080,9372
21 feb 202482,6083,6582,6083,6581,2712
20 feb 202483,5083,5082,7582,7580,4014
19 feb 202482,8583,5082,8583,5081,1379
16 feb 202482,3583,0582,3583,0580,69125
15 feb 202482,9582,9582,9582,9580,59-
14 feb 202482,9582,9582,9582,9580,59-
13 feb 202483,2083,8583,2083,8581,4712
12 feb 202482,5583,1582,4583,1580,79331
09 feb 202482,3583,3582,3582,5580,2145
08 feb 202484,8584,8582,4582,4580,11875
07 feb 202485,0585,8584,8584,8582,44615
*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...