Italia markets open in 4 hours 33 minutes

Philip Morris International Inc. (PM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
107,46-0,85 (-0,78%)
Alla chiusura: 04:00PM EDT
107,50 +0,04 (+0,04%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 2024107,26109,18107,18107,46107,464.509.500
17 lug 2024106,35108,81106,35108,31108,315.411.000
16 lug 2024105,23106,14104,84106,10106,102.731.400
15 lug 2024106,00106,13104,92105,07105,073.606.900
12 lug 2024105,18106,63105,00105,95105,953.536.500
11 lug 2024102,76105,00102,75105,00105,003.949.500
10 lug 2024101,76102,92101,68102,76102,763.089.500
09 lug 2024102,72102,90101,62101,67101,674.460.000
08 lug 2024102,07102,95101,85102,59102,596.081.300
05 lug 2024101,15102,35100,80102,12102,123.569.100
03 lug 2024101,78101,93101,11101,42101,421.647.800
02 lug 2024101,29101,94101,11101,64101,643.893.000
01 lug 2024101,98103,29101,18101,25101,252.906.300
28 giu 2024101,53101,76100,92101,33101,337.299.400
27 giu 2024102,20102,29101,09101,57101,574.145.700
26 giu 2024101,47102,26101,45101,96101,964.321.700
25 giu 2024102,00102,16101,35102,04102,047.268.300
24 giu 2024100,19102,0699,86101,87101,876.487.100
21 giu 202499,89100,5098,9399,9299,9210.033.100
21 giu 20241.3 Dividendo
20 giu 2024101,46101,74100,60101,2099,904.646.100
18 giu 202499,33101,8799,31101,2499,945.990.900
17 giu 2024101,68102,20101,23102,05100,744.838.100
14 giu 2024101,95102,33101,51102,20100,895.643.600
13 giu 2024102,67102,67101,58101,98100,674.264.400
12 giu 2024104,25104,31102,24102,65101,334.083.600
11 giu 2024103,48103,96102,58103,82102,493.751.300
10 giu 2024103,55103,88102,60103,68102,353.821.600
07 giu 2024103,92104,35103,56103,61102,282.506.900
06 giu 2024104,00104,90103,53104,24102,904.847.600
05 giu 2024103,95104,24102,98104,07102,735.266.700
04 giu 2024102,91104,11102,56103,79102,465.080.900
03 giu 2024101,24103,18100,62102,96101,646.332.700
31 mag 202499,28101,5299,28101,38100,087.528.800
30 mag 202499,6999,8098,9699,4198,133.876.000
29 mag 202499,8599,9999,2199,6098,324.465.000
28 mag 202499,34100,1399,05100,0598,763.560.100
24 mag 2024100,24100,7999,5999,9398,654.052.500
23 mag 2024100,61100,6199,2199,6598,374.573.200
22 mag 202499,53101,1899,21101,0799,774.407.600
21 mag 202499,90100,8199,34100,2398,946.199.600
20 mag 202499,87100,4799,4299,5998,315.340.100
17 mag 2024100,94100,9499,8099,8398,555.307.800
16 mag 2024100,71101,46100,52100,6699,374.417.400
15 mag 2024100,00100,6499,84100,5799,283.230.600
14 mag 202499,50100,1499,4199,8498,563.292.700
13 mag 202499,98100,2399,0399,2998,013.853.700
10 mag 202499,6099,9999,3499,6698,384.149.300
09 mag 202498,4399,4898,1999,4698,183.840.400
08 mag 202497,5598,5197,1898,2596,995.784.300
07 mag 202498,0098,4197,3697,5396,283.960.300
06 mag 202497,7697,9096,6597,4596,204.517.500
03 mag 202497,4798,0396,3397,4096,155.611.900
02 mag 202496,3897,9995,8897,3196,065.607.800
01 mag 202494,6497,2394,6396,0594,826.462.500
30 apr 202495,6295,8694,4294,9493,726.589.200
29 apr 202495,0595,7495,0395,6094,373.510.700
26 apr 202495,8096,6294,9495,0293,805.391.000
25 apr 202499,5099,9095,9596,0994,867.417.700
24 apr 202496,8099,1095,6499,0297,7513.572.400
23 apr 202494,3997,7193,8497,6696,4113.105.500
22 apr 202493,5194,2892,9494,0692,858.656.300
19 apr 202491,5494,0391,3893,7792,578.703.300
18 apr 202490,7991,2390,6591,2090,034.041.700
17 apr 202489,8990,6389,3090,5889,424.767.000
16 apr 202488,6089,6588,4389,5088,354.617.600
15 apr 202489,2789,6087,8288,6087,467.773.900
12 apr 202489,1289,5488,6688,8587,715.516.100
11 apr 202489,9089,9188,8789,4388,285.932.000
10 apr 202489,7390,0388,6689,7288,579.601.600
09 apr 202490,5091,2290,4191,0789,905.068.200
08 apr 202489,8390,4289,5890,3289,165.302.100
05 apr 202490,0490,2188,9689,4888,335.119.400
04 apr 202491,5991,5990,0190,1088,945.469.000
03 apr 202491,8492,0590,9491,0089,834.823.900
02 apr 202491,4392,2991,4091,8290,644.861.400
01 apr 202491,4092,4591,2391,4490,276.476.700
28 mar 202492,5392,7091,5591,6290,445.311.900
27 mar 202490,7992,2890,6992,2391,058.796.800
26 mar 202491,3591,4690,3090,3889,227.869.800
25 mar 202490,8491,5190,8091,1589,988.673.200
22 mar 202492,4692,5290,8390,8889,716.124.500
21 mar 202493,7094,4292,1692,2091,028.398.200
20 mar 202493,4493,9593,0293,6492,446.341.800
20 mar 20241.3 Dividendo
19 mar 202495,6395,9294,9294,9892,486.069.200
18 mar 202494,1095,6593,6895,3392,826.144.600
15 mar 202492,7794,8792,5594,2791,7916.358.100
14 mar 202494,8695,0093,0693,9591,476.604.200
13 mar 202495,0095,8794,9295,3292,815.269.600
12 mar 202494,7295,3493,8194,6792,174.899.800
11 mar 202492,9194,4692,8494,4191,924.291.400
08 mar 202491,5092,9391,2592,6890,243.548.500
07 mar 202491,1891,6591,1091,5189,102.839.500
06 mar 202491,2391,7290,7691,0988,695.166.300
05 mar 202490,0390,9089,9290,5788,184.067.700
04 mar 202489,4990,7789,1790,3187,934.670.600
01 mar 202489,8389,8688,8689,8387,465.093.300
29 feb 202490,6590,7889,8689,9687,595.735.600
28 feb 202490,1890,6189,7490,4288,043.431.700
*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...