Italia markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
102,20+0,22 (+0,22%)
Alla chiusura: 04:00PM EDT
102,01 -0,19 (-0,19%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024101,95102,33101,51102,20102,205.479.700
13 giu 2024102,67102,67101,58101,98101,984.264.400
12 giu 2024104,25104,31102,24102,65102,654.083.600
11 giu 2024103,48103,96102,58103,82103,823.751.300
10 giu 2024103,55103,88102,60103,68103,683.821.600
07 giu 2024103,92104,35103,56103,61103,612.506.900
06 giu 2024104,00104,90103,53104,24104,244.847.600
05 giu 2024103,95104,24102,98104,07104,075.266.700
04 giu 2024102,91104,11102,56103,79103,795.080.900
03 giu 2024101,24103,18100,62102,96102,966.332.700
31 mag 202499,28101,5299,28101,38101,387.528.800
30 mag 202499,6999,8098,9699,4199,413.876.000
29 mag 202499,8599,9999,2199,6099,604.465.000
28 mag 202499,34100,1399,05100,05100,053.560.100
24 mag 2024100,24100,7999,5999,9399,934.052.500
23 mag 2024100,61100,6199,2199,6599,654.573.200
22 mag 202499,53101,1899,21101,07101,074.407.600
21 mag 202499,90100,8199,34100,23100,236.199.600
20 mag 202499,87100,4799,4299,5999,595.340.100
17 mag 2024100,94100,9499,8099,8399,835.307.800
16 mag 2024100,71101,46100,52100,66100,664.417.400
15 mag 2024100,00100,6499,84100,57100,573.230.600
14 mag 202499,50100,1499,4199,8499,843.292.700
13 mag 202499,98100,2399,0399,2999,293.853.700
10 mag 202499,6099,9999,3499,6699,664.149.300
09 mag 202498,4399,4898,1999,4699,463.840.400
08 mag 202497,5598,5197,1898,2598,255.784.300
07 mag 202498,0098,4197,3697,5397,533.960.300
06 mag 202497,7697,9096,6597,4597,454.517.500
03 mag 202497,4798,0396,3397,4097,405.611.900
02 mag 202496,3897,9995,8897,3197,315.607.800
01 mag 202494,6497,2394,6396,0596,056.462.500
30 apr 202495,6295,8694,4294,9494,946.589.200
29 apr 202495,0595,7495,0395,6095,603.510.700
26 apr 202495,8096,6294,9495,0295,025.391.000
25 apr 202499,5099,9095,9596,0996,097.417.700
24 apr 202496,8099,1095,6499,0299,0213.572.400
23 apr 202494,3997,7193,8497,6697,6613.105.500
22 apr 202493,5194,2892,9494,0694,068.656.300
19 apr 202491,5494,0391,3893,7793,778.703.300
18 apr 202490,7991,2390,6591,2091,204.041.700
17 apr 202489,8990,6389,3090,5890,584.767.000
16 apr 202488,6089,6588,4389,5089,504.617.600
15 apr 202489,2789,6087,8288,6088,607.773.900
12 apr 202489,1289,5488,6688,8588,855.516.100
11 apr 202489,9089,9188,8789,4389,435.932.000
10 apr 202489,7390,0388,6689,7289,729.601.600
09 apr 202490,5091,2290,4191,0791,075.068.200
08 apr 202489,8390,4289,5890,3290,325.302.100
05 apr 202490,0490,2188,9689,4889,485.119.400
04 apr 202491,5991,5990,0190,1090,105.469.000
03 apr 202491,8492,0590,9491,0091,004.823.900
02 apr 202491,4392,2991,4091,8291,824.861.400
01 apr 202491,4092,4591,2391,4491,446.476.700
28 mar 202492,5392,7091,5591,6291,625.311.900
27 mar 202490,7992,2890,6992,2392,238.796.800
26 mar 202491,3591,4690,3090,3890,387.869.800
25 mar 202490,8491,5190,8091,1591,158.673.200
22 mar 202492,4692,5290,8390,8890,886.124.500
21 mar 202493,7094,4292,1692,2092,208.398.200
20 mar 202493,4493,9593,0293,6493,646.341.800
20 mar 20241.3 Dividendo
19 mar 202495,6395,9294,9294,9893,686.069.200
18 mar 202494,1095,6593,6895,3394,036.144.600
15 mar 202492,7794,8792,5594,2792,9816.358.100
14 mar 202494,8695,0093,0693,9592,666.604.200
13 mar 202495,0095,8794,9295,3294,025.269.600
12 mar 202494,7295,3493,8194,6793,374.899.800
11 mar 202492,9194,4692,8494,4193,124.291.400
08 mar 202491,5092,9391,2592,6891,413.548.500
07 mar 202491,1891,6591,1091,5190,262.839.500
06 mar 202491,2391,7290,7691,0989,845.166.300
05 mar 202490,0390,9089,9290,5789,334.067.700
04 mar 202489,4990,7789,1790,3189,074.670.600
01 mar 202489,8389,8688,8689,8388,605.093.300
29 feb 202490,6590,7889,8689,9688,735.735.600
28 feb 202490,1890,6189,7490,4289,183.431.700
27 feb 202490,4290,6989,9090,1888,954.503.900
26 feb 202491,4891,5290,0590,4289,183.941.500
23 feb 202491,2391,9691,0491,5690,313.981.300
22 feb 202490,1891,2289,9691,1989,944.161.700
21 feb 202489,6590,6989,2590,5789,334.173.100
20 feb 202489,6189,9689,1389,6488,414.448.000
16 feb 202488,8890,0488,7189,6588,424.382.200
15 feb 202489,4489,5088,8288,9887,768.765.600
14 feb 202489,1789,5388,7889,2288,005.534.900
13 feb 202489,5890,1788,4289,1987,975.935.300
12 feb 202489,1290,1789,0290,0088,774.022.300
09 feb 202489,0089,4388,5589,1287,904.966.300
08 feb 202489,0090,5688,3089,0187,799.260.300
07 feb 202491,9592,1391,2391,4490,194.694.300
06 feb 202491,6391,8691,0591,6690,415.160.100
05 feb 202492,7592,7591,5491,6390,384.672.000
02 feb 202492,7593,3091,9992,9991,725.036.000
01 feb 202491,2393,2990,9593,2992,015.169.300
31 gen 202491,8691,8990,7990,8589,617.323.000
30 gen 202491,3491,9390,4891,7690,506.120.500
29 gen 202491,2191,8090,9791,7090,446.509.100
26 gen 202491,7592,1190,8490,8589,615.935.800
25 gen 202491,4591,7990,8591,2189,967.212.600
*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...