Stockscreener 앱 받기
180.48
0.98%
1.75
시장 영업 전:
180.43
-0.05
-0.03%
Philip Morris International Inc 주식 (PM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $181.3 | $177.5 | $3.77 | 5,122,379.0 | +0.98% |
| 2025-07-18 | $179.7 | $178.1 | $1.54 | 4,649,516.0 | -0.25% |
| 2025-07-17 | $183.3 | $178.2 | $5.16 | 6,933,265.0 | -2.24% |
| 2025-07-16 | $184.0 | $179.2 | $4.74 | 5,381,053.0 | +1.30% |
| 2025-07-15 | $181.4 | $179.3 | $2.09 | 4,320,912.0 | +0.09% |
| 2025-07-14 | $181.5 | $179.4 | $2.10 | 5,598,232.0 | +0.47% |
| 2025-07-11 | $180.2 | $178.1 | $2.13 | 3,411,825.0 | -0.60% |
| 2025-07-10 | $181.1 | $176.9 | $4.19 | 5,208,437.0 | +1.69% |
| 2025-07-09 | $179.6 | $176.3 | $3.30 | 3,820,194.0 | +0.15% |
| 2025-07-08 | $181.0 | $177.2 | $3.85 | 4,174,840.0 | -1.92% |
| 2025-07-07 | $181.5 | $178.2 | $3.23 | 4,554,008.0 | +1.30% |
| 2025-07-03 | $178.9 | $175.3 | $3.58 | 2,762,145.0 | +1.69% |
| 2025-07-02 | $178.1 | $175.1 | $2.99 | 5,571,579.0 | -0.91% |
| 2025-07-01 | $183.8 | $176.3 | $7.48 | 5,175,112.0 | -2.53% |
| 2025-06-30 | $182.5 | $180.0 | $2.44 | 5,253,909.0 | +0.61% |
| 2025-06-27 | $181.3 | $178.2 | $3.10 | 7,034,039.0 | +0.20% |
| 2025-06-26 | $181.2 | $179.3 | $1.86 | 5,792,837.0 | +0.59% |
| 2025-06-25 | $183.7 | $179.2 | $4.52 | 4,817,424.0 | -2.65% |
| 2025-06-24 | $185.0 | $183.7 | $1.27 | 3,183,579.0 | -0.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $184.0 | $175.1 | $8.86 | 71,805,876.0 | -0.91% |
| 2025-06 | $186.7 | $178.2 | $8.49 | 102,156,788.0 | +0.85% |
| 2025-05 | $181.4 | $162.4 | $18.99 | 112,585,259.0 | +5.39% |
| 2025-04 | $172.0 | $145.1 | $26.94 | 159,485,126.0 | +7.96% |
| 2025-03 | $159.3 | $149.6 | $9.70 | 115,466,423.0 | +2.22% |
| 2025-02 | $158.4 | $128.2 | $30.14 | 127,970,664.0 | +19.26% |
| 2025-01 | $131.4 | $116.1 | $15.24 | 90,036,428.0 | +8.18% |
Philip Morris International Inc 주식 (PM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $133.2 | $119.3 | $13.87 | 81,078,578.0 | -9.81% |
| 2024-11 | $133.4 | $123.6 | $9.86 | 100,856,362.0 | +0.27% |
| 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% |
0.41%
자본화:
|
볼륨(24시간):