Stockscreener 앱 받기
131.72
2.43%
3.13
시간 외 거래:
131.70
-0.02
-0.02%
Philip Morris International Inc 주식 (PM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $132.0 | $128.8 | $3.15 | 4,623,949.0 | +2.43% |
| 2024-11-15 | $130.2 | $128.3 | $1.81 | 8,650,041.0 | +0.30% |
| 2024-11-14 | $128.4 | $123.8 | $4.53 | 6,377,447.0 | +2.36% |
| 2024-11-13 | $126.4 | $124.2 | $2.21 | 4,551,325.0 | +0.82% |
| 2024-11-12 | $125.9 | $123.8 | $2.05 | 3,702,532.0 | -0.58% |
| 2024-11-11 | $127.0 | $124.8 | $2.17 | 4,770,310.0 | -1.02% |
| 2024-11-08 | $126.8 | $123.6 | $3.26 | 6,145,417.0 | +1.99% |
| 2024-11-07 | $126.9 | $123.7 | $3.21 | 10,293,080.0 | -1.22% |
| 2024-11-06 | $133.0 | $125.1 | $7.83 | 9,905,092.0 | -5.20% |
| 2024-11-05 | $132.3 | $130.3 | $2.06 | 3,046,205.0 | +1.43% |
| 2024-11-04 | $131.6 | $129.7 | $1.96 | 3,720,501.0 | -0.24% |
| 2024-11-01 | $133.3 | $130.3 | $2.94 | 5,440,061.0 | -1.54% |
| 2024-10-31 | $134.2 | $131.9 | $2.28 | 5,384,143.0 | +0.45% |
| 2024-10-30 | $132.3 | $131.0 | $1.30 | 4,088,389.0 | +0.41% |
| 2024-10-29 | $132.1 | $130.1 | $2.01 | 5,297,213.0 | +0.82% |
| 2024-10-28 | $130.5 | $128.7 | $1.80 | 4,683,572.0 | +0.49% |
| 2024-10-25 | $133.3 | $129.6 | $3.70 | 3,771,237.0 | -2.21% |
| 2024-10-24 | $132.9 | $131.3 | $1.56 | 5,239,316.0 | +1.06% |
| 2024-10-23 | $131.4 | $129.0 | $2.38 | 6,724,165.0 | +0.00% |
| 2024-10-22 | $132.0 | $123.2 | $8.75 | 13,660,191.0 | +10.47% |
Philip Morris International Inc 주식 (PM) 연도별 가격 이력
이 심층 분석에서는 Philip Morris International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Philip Morris International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Philip Morris International Inc 주식 (PM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $133.3 | $123.6 | $9.72 | 75,849,909.0 | -0.74% |
| 2024-10 | $134.2 | $117.5 | $16.62 | 103,960,515.0 | +9.31% |
| 2024-09 | $128.2 | $119.2 | $9.06 | 120,731,513.0 | -1.53% |
| 2024-08 | $123.5 | $113.2 | $10.30 | 98,045,130.0 | +7.06% |
| 2024-07 | $116.3 | $100.8 | $15.47 | 97,425,807.0 | +13.65% |
| 2024-06 | $104.9 | $98.93 | $5.97 | 90,778,328.0 | -0.05% |
| 2024-05 | $101.5 | $94.63 | $6.89 | 97,563,682.0 | +6.78% |
| 2024-04 | $99.90 | $87.82 | $12.08 | 141,397,107.0 | +3.62% |
| 2024-03 | $95.92 | $88.86 | $7.06 | 125,892,605.0 | +1.85% |
| 2024-02 | $93.30 | $88.30 | $5.00 | 101,231,499.0 | -0.98% |
| 2024-01 | $96.82 | $90.47 | $6.34 | 102,595,469.0 | -3.43% |
Philip Morris International Inc 주식 (PM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $96.58 | $90.15 | $6.43 | 104,829,458.0 | +0.77% |
| 2023-11 | $94.49 | $88.54 | $5.95 | 87,415,870.0 | +4.71% |
| 2023-10 | $95.39 | $87.23 | $8.16 | 92,988,257.0 | -3.69% |
| 2023-09 | $98.52 | $90.07 | $8.45 | 86,571,626.0 | -3.62% |
| 2023-08 | $100.2 | $92.87 | $7.29 | 61,618,081.0 | -3.67% |
| 2023-07 | $100.7 | $95.81 | $4.89 | 89,497,750.0 | +2.15% |
| 2023-06 | $98.21 | $89.58 | $8.63 | 92,904,602.0 | +8.45% |
| 2023-05 | $100.8 | $89.10 | $11.69 | 94,452,950.0 | -9.96% |
| 2023-04 | $101.9 | $95.96 | $5.96 | 71,652,162.0 | +2.80% |
| 2023-03 | $100.5 | $90.08 | $10.45 | 125,527,474.0 | -0.05% |
| 2023-02 | $105.6 | $96.54 | $9.08 | 71,764,963.0 | -6.66% |
| 2023-01 | $104.6 | $98.65 | $5.94 | 94,517,406.0 | +2.99% |
Philip Morris International Inc 주식 (PM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $104.3 | $99.50 | $4.81 | 130,405,307.0 | +1.55% |
| 2022-11 | $99.88 | $88.17 | $11.71 | 78,498,367.0 | +8.51% |
| 2022-10 | $93.14 | $83.74 | $9.40 | 99,195,612.0 | +10.65% |
| 2022-09 | $98.23 | $82.85 | $15.38 | 100,502,054.0 | -13.07% |
| 2022-08 | $102.2 | $95.18 | $7.01 | 74,970,996.0 | -1.71% |
| 2022-07 | $99.96 | $88.27 | $11.69 | 88,815,961.0 | -1.61% |
| 2022-06 | $107.7 | $96.26 | $11.46 | 107,371,782.0 | -7.07% |
| 2022-05 | $109.8 | $96.49 | $13.32 | 120,911,311.0 | +6.25% |
| 2022-04 | $105.7 | $94.59 | $11.15 | 111,503,544.0 | +6.45% |
| 2022-03 | $103.5 | $88.37 | $15.12 | 162,771,076.0 | -7.05% |
| 2022-02 | $112.5 | $100.1 | $12.41 | 136,074,190.0 | -1.73% |
| 2022-01 | $103.7 | $94.44 | $9.31 | 123,030,892.0 | +8.26% |
0.73%
자본화:
|
볼륨(24시간):