Stockscreener 앱 받기
208.79
0.14%
0.29
Philip Morris International Inc 주식 (PM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-30 | $214.3 | $208.0 | $6.33 | 4,561,269.0 | +0.14% |
| 2026-10-29 | $208.9 | $204.8 | $4.15 | 4,025,838.0 | +2.89% |
| 2026-10-28 | $203.9 | $200.6 | $3.29 | 3,338,761.0 | +0.01% |
| 2026-10-27 | $204.0 | $200.7 | $3.28 | 3,610,243.0 | +0.37% |
| 2026-10-26 | $203.7 | $199.6 | $4.09 | 5,038,030.0 | +1.20% |
| 2026-10-23 | $201.7 | $199.3 | $2.40 | 3,576,959.0 | -1.13% |
| 2026-10-22 | $201.9 | $197.0 | $4.89 | 5,179,776.0 | +2.17% |
| 2026-10-21 | $197.8 | $184.0 | $13.83 | 5,793,896.0 | -1.22% |
| 2026-10-20 | $203.0 | $199.3 | $3.68 | 4,607,970.0 | -0.57% |
| 2026-10-19 | $203.2 | $200.9 | $2.31 | 4,867,913.0 | -2.02% |
| 2026-10-16 | $205.8 | $201.7 | $4.10 | 6,199,203.0 | +2.65% |
| 2026-10-15 | $210.4 | $199.5 | $10.92 | 7,965,337.0 | -2.76% |
| 2026-10-14 | $205.9 | $200.0 | $5.87 | 4,302,265.0 | +3.16% |
| 2026-10-13 | $203.0 | $199.3 | $3.74 | 4,442,703.0 | -1.34% |
| 2026-10-12 | $202.8 | $200.5 | $2.27 | 3,529,675.0 | +0.40% |
| 2026-10-09 | $201.3 | $198.8 | $2.44 | 3,239,683.0 | +0.34% |
| 2026-10-08 | $202.7 | $193.0 | $9.73 | 5,522,015.0 | +4.05% |
| 2026-10-07 | $192.9 | $190.4 | $2.49 | 3,939,312.0 | +1.20% |
| 2026-10-06 | $192.0 | $189.0 | $3.04 | 4,237,819.0 | +0.46% |
| 2026-10-05 | $190.4 | $184.1 | $6.25 | 5,323,288.0 | +1.10% |
| 2026-10-02 | $189.1 | $185.9 | $3.22 | 3,094,374.0 | -0.38% |
| 2026-10-01 | $193.1 | $186.9 | $6.23 | 3,570,068.0 | -1.38% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $214.3 | $184.0 | $30.35 | 99,966,397.0 | +9.42% |
| 2026-09 | $195.5 | $181.0 | $14.48 | 90,647,352.0 | +1.88% |
| 2026-08 | $196.7 | $184.0 | $12.64 | 89,937,477.0 | -1.85% |
| 2026-07 | $207.8 | $175.8 | $32.00 | 111,134,765.0 | +5.49% |
| 2026-06 | $186.2 | $170.0 | $16.22 | 106,142,730.0 | +1.99% |
| 2026-05 | $193.1 | $165.5 | $27.54 | 97,381,434.0 | +7.46% |
| 2026-04 | $170.9 | $151.6 | $19.25 | 102,226,806.0 | -0.16% |
| 2026-03 | $187.5 | $161.8 | $25.68 | 110,995,871.0 | -11.50% |
| 2026-02 | $191.3 | $176.8 | $14.46 | 104,521,908.0 | +4.12% |
| 2026-01 | $181.0 | $153.7 | $27.29 | 107,074,311.0 | +11.87% |
Philip Morris International Inc 주식 (PM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $163.7 | $146.3 | $17.35 | 121,847,671.0 | +2.84% |
| 2025-11 | $158.2 | $142.1 | $16.12 | 104,781,181.0 | +9.11% |
| 2025-10 | $164.1 | $142.3 | $21.73 | 186,484,765.0 | -11.02% |
| 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% |
0.74%
2.18%
자본화:
|
볼륨(24시간):