XNYS
Datos históricos de Philip Morris International Inc.
Philip Morris International Inc. · PM
$201.38
▲ +0.19 (+0.09%)
Última operación · 10/10/2026, 17:18:24 UTC
- Variación en el periodo
- +25.38%
- Máximo
- US$207.76
- 28 de julio de 2026
- Mínimo
- US$142.11
- 3 de noviembre de 2025
- Volumen medio diario
- 5.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 199.31 | 201.29 | 198.85 | 201.19 | +0.34% | 3.24 M |
| 8 oct 2026 | 194.84 | 202.70 | 192.97 | 200.50 | +4.05% | 5.52 M |
| 7 oct 2026 | 191.51 | 192.87 | 190.39 | 192.69 | +1.20% | 3.94 M |
| 6 oct 2026 | 189.71 | 192.05 | 189.01 | 190.40 | +0.46% | 4.24 M |
| 5 oct 2026 | 186.49 | 190.36 | 184.11 | 189.53 | +1.10% | 5.32 M |
| 2 oct 2026 | 186.88 | 189.10 | 185.88 | 187.46 | −0.38% | 3.09 M |
| 1 oct 2026 | 193.12 | 193.12 | 186.89 | 188.18 | −1.38% | 3.57 M |
| 30 sep 2026 | 195.00 | 195.22 | 190.82 | 190.82 | −1.59% | 4.36 M |
| 29 sep 2026 | 191.95 | 194.01 | 191.00 | 193.90 | +0.07% | 3.6 M |
| 28 sep 2026 | 190.56 | 194.02 | 189.69 | 193.76 | +1.72% | 4.09 M |
| 25 sep 2026 | 190.55 | 190.99 | 187.31 | 190.48 | −0.53% | 3.9 M |
| 24 sep 2026 | 192.41 | 194.71 | 191.14 | 191.50 | +0.35% | 3.15 M |
| 23 sep 2026 | 190.05 | 193.00 | 188.55 | 190.84 | +0.32% | 7.31 M |
| 22 sep 2026 | 188.46 | 191.95 | 186.70 | 190.23 | +1.47% | 7.81 M |
| 21 sep 2026 | 188.00 | 188.48 | 185.84 | 187.48 | −0.60% | 5.7 M |
| 18 sep 2026 | 188.00 | 191.00 | 186.56 | 188.62 | −0.98% | 7.81 M |
| 17 sep 2026 | 192.80 | 192.80 | 188.70 | 190.48 | −0.64% | 3.01 M |
| 16 sep 2026 | 192.42 | 195.49 | 191.54 | 191.71 | −1.24% | 2.93 M |
| 15 sep 2026 | 192.91 | 195.23 | 190.79 | 194.11 | −0.38% | 4.18 M |
| 14 sep 2026 | 195.19 | 195.35 | 192.85 | 194.86 | +1.99% | 2.94 M |
| 11 sep 2026 | 191.34 | 194.82 | 190.56 | 191.06 | +0.68% | 5.32 M |
| 10 sep 2026 | 188.61 | 192.45 | 188.42 | 189.77 | +2.19% | 4.66 M |
| 9 sep 2026 | 185.50 | 186.28 | 181.55 | 185.71 | +0.53% | 3.95 M |
| 8 sep 2026 | 181.01 | 187.36 | 181.01 | 184.73 | +1.21% | 4.83 M |
| 4 sep 2026 | 185.03 | 185.97 | 182.23 | 182.53 | −1.96% | 3.16 M |
| 3 sep 2026 | 188.65 | 189.09 | 186.07 | 186.17 | −0.94% | 2.76 M |
| 2 sep 2026 | 187.36 | 189.21 | 184.75 | 187.94 | +0.42% | 2.94 M |
| 1 sep 2026 | 190.35 | 192.37 | 187.07 | 187.15 | −0.08% | 4.13 M |
| 31 ago 2026 | 190.78 | 191.00 | 186.99 | 187.30 | −2.39% | 4.01 M |
| 28 ago 2026 | 191.15 | 192.85 | 190.20 | 191.89 | +0.74% | 3.82 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.