Stockscreener 앱 받기
153.27
2.94%
-4.64
시간 외 거래:
153.27
Philip Morris International Inc 주식 (PM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $156.4 | $151.2 | $5.25 | 11,146,479.0 | -2.94% |
| 2025-10-02 | $162.1 | $157.6 | $4.56 | 6,922,948.0 | -1.83% |
| 2025-10-01 | $164.1 | $158.4 | $5.61 | 8,632,448.0 | -0.83% |
| 2025-09-30 | $163.6 | $161.7 | $1.91 | 6,400,573.0 | -0.48% |
| 2025-09-29 | $165.0 | $162.5 | $2.49 | 6,916,644.0 | -1.15% |
| 2025-09-26 | $165.0 | $163.0 | $1.97 | 3,753,944.0 | +0.54% |
| 2025-09-25 | $165.3 | $163.3 | $1.94 | 4,290,437.0 | +0.61% |
| 2025-09-24 | $164.8 | $162.8 | $2.06 | 5,561,705.0 | -0.47% |
| 2025-09-23 | $164.2 | $161.0 | $3.16 | 4,620,687.0 | +1.11% |
| 2025-09-22 | $163.5 | $159.9 | $3.55 | 5,690,737.0 | -0.60% |
| 2025-09-19 | $163.8 | $161.3 | $2.46 | 10,478,640.0 | +0.74% |
| 2025-09-18 | $164.7 | $161.1 | $3.60 | 6,542,583.0 | -2.73% |
| 2025-09-17 | $167.1 | $163.3 | $3.74 | 5,588,449.0 | +2.05% |
| 2025-09-16 | $164.4 | $161.4 | $2.94 | 6,281,018.0 | +0.82% |
| 2025-09-15 | $165.5 | $161.5 | $4.03 | 5,488,283.0 | -2.69% |
| 2025-09-12 | $168.8 | $165.1 | $3.69 | 3,691,079.0 | -1.07% |
| 2025-09-11 | $169.9 | $165.2 | $4.67 | 4,792,862.0 | +1.57% |
| 2025-09-10 | $165.8 | $164.0 | $1.81 | 3,978,532.0 | +0.35% |
| 2025-09-09 | $165.0 | $161.1 | $3.94 | 3,844,550.0 | +1.24% |
| 2025-09-08 | $162.8 | $159.6 | $3.22 | 6,055,490.0 | +0.72% |
| 2025-09-05 | $162.1 | $160.1 | $1.99 | 4,056,272.0 | +0.25% |
| 2025-09-04 | $164.5 | $159.8 | $4.71 | 7,973,792.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $164.1 | $151.2 | $12.91 | 37,848,354.0 | -5.51% |
| 2025-09 | $169.9 | $159.6 | $10.29 | 119,279,266.0 | -2.95% |
| 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% |
2.12%
자본화:
|
볼륨(24시간):