Stockscreener 앱 받기
163.17
0.09%
0.05
Philip Morris International Inc 주식 (PM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $164.5 | $161.8 | $2.74 | 1,893,371.0 | -0.02% |
| 2025-09-03 | $166.9 | $161.2 | $5.74 | 7,260,890.0 | -2.50% |
| 2025-09-02 | $168.0 | $163.4 | $4.66 | 6,012,099.0 | +0.16% |
| 2025-08-29 | $167.3 | $165.2 | $2.12 | 5,357,616.0 | +0.82% |
| 2025-08-28 | $166.3 | $162.0 | $4.31 | 7,292,487.0 | +0.96% |
| 2025-08-27 | $166.0 | $163.9 | $2.09 | 5,161,653.0 | -1.49% |
| 2025-08-26 | $167.6 | $165.5 | $2.05 | 5,808,983.0 | -0.41% |
| 2025-08-25 | $171.9 | $166.8 | $5.11 | 4,079,198.0 | -2.56% |
| 2025-08-22 | $175.2 | $170.1 | $5.18 | 4,721,050.0 | -1.57% |
| 2025-08-21 | $174.9 | $172.8 | $2.13 | 4,343,013.0 | +0.95% |
| 2025-08-20 | $173.2 | $169.2 | $3.96 | 5,088,260.0 | +2.42% |
| 2025-08-19 | $169.1 | $166.3 | $2.79 | 3,795,865.0 | +1.30% |
| 2025-08-18 | $167.3 | $165.4 | $1.91 | 3,768,508.0 | +0.25% |
| 2025-08-15 | $166.8 | $164.2 | $2.62 | 4,024,059.0 | +0.56% |
| 2025-08-14 | $167.3 | $164.6 | $2.71 | 3,294,503.0 | -0.37% |
| 2025-08-13 | $168.3 | $164.6 | $3.79 | 4,755,299.0 | -1.61% |
| 2025-08-12 | $171.0 | $167.8 | $3.22 | 5,443,660.0 | -1.01% |
| 2025-08-11 | $171.2 | $166.4 | $4.83 | 5,349,368.0 | +0.08% |
| 2025-08-08 | $170.8 | $168.0 | $2.83 | 3,772,491.0 | +1.20% |
| 2025-08-07 | $168.6 | $166.1 | $2.45 | 3,470,419.0 | +0.71% |
| 2025-08-06 | $168.4 | $164.3 | $4.11 | 5,914,676.0 | +1.74% |
| 2025-08-05 | $165.1 | $162.7 | $2.39 | 4,642,303.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $168.0 | $161.2 | $6.88 | 15,166,360.0 | -2.36% |
| 2025-08 | $175.2 | $162.0 | $13.27 | 102,821,549.0 | +1.88% |
| 2025-07 | $184.0 | $155.7 | $28.29 | 138,544,664.0 | -9.93% |
| 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% |
1.23%
자본화:
|
볼륨(24시간):