Stockscreener 앱 받기
154.40
1.87%
2.83
시간 외 거래:
154.84
0.44
+0.28%
Philip Morris International Inc 주식 (PM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $154.6 | $151.0 | $3.68 | 6,690,709.0 | +1.87% |
| 2025-02-20 | $152.5 | $148.3 | $4.19 | 6,646,715.0 | +1.18% |
| 2025-02-19 | $150.0 | $147.5 | $2.45 | 6,252,793.0 | +0.67% |
| 2025-02-18 | $150.8 | $148.7 | $2.11 | 7,645,947.0 | -1.10% |
| 2025-02-14 | $151.2 | $148.2 | $3.07 | 4,680,936.0 | +0.86% |
| 2025-02-13 | $150.0 | $148.0 | $1.94 | 5,590,073.0 | -0.47% |
| 2025-02-12 | $150.2 | $146.5 | $3.74 | 4,658,183.0 | +1.29% |
| 2025-02-11 | $148.5 | $145.5 | $3.03 | 4,921,386.0 | +0.96% |
| 2025-02-10 | $146.7 | $143.4 | $3.29 | 5,375,414.0 | +1.50% |
| 2025-02-07 | $145.7 | $143.8 | $1.85 | 6,982,338.0 | -0.63% |
| 2025-02-06 | $146.8 | $140.0 | $6.76 | 13,454,858.0 | +10.95% |
| 2025-02-05 | $131.5 | $130.3 | $1.21 | 7,110,670.0 | +0.45% |
| 2025-02-04 | $131.2 | $129.9 | $1.25 | 5,047,563.0 | +0.00% |
| 2025-02-03 | $131.0 | $128.2 | $2.79 | 5,370,114.0 | +0.15% |
| 2025-01-31 | $131.2 | $129.5 | $1.65 | 4,866,595.0 | -0.09% |
| 2025-01-30 | $130.5 | $129.1 | $1.44 | 3,111,924.0 | +0.56% |
| 2025-01-29 | $130.7 | $129.2 | $1.54 | 3,451,427.0 | +0.49% |
| 2025-01-28 | $131.1 | $128.3 | $2.77 | 5,021,082.0 | -1.13% |
| 2025-01-27 | $131.4 | $128.6 | $2.74 | 6,912,072.0 | +2.47% |
| 2025-01-24 | $127.4 | $125.5 | $1.88 | 3,590,830.0 | +1.47% |
| 2025-01-23 | $125.5 | $122.8 | $2.72 | 4,474,157.0 | +2.07% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $154.6 | $128.2 | $26.39 | 97,118,408.0 | +18.59% |
| 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% |
1.33%
1.82%
자본화:
|
볼륨(24시간):