Stockscreener 앱 받기
191.57
0.04%
0.07
시간 외 거래:
191.29
-0.28
-0.15%
Philip Morris International Inc 주식 (PM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-19 | $193.1 | $188.5 | $4.51 | 5,741,389.0 | +0.04% |
| 2026-05-18 | $192.0 | $187.0 | $5.01 | 3,769,586.0 | +1.00% |
| 2026-05-15 | $192.9 | $189.4 | $3.53 | 5,352,507.0 | -1.17% |
| 2026-05-14 | $192.9 | $187.6 | $5.29 | 5,320,149.0 | +2.10% |
| 2026-05-13 | $189.6 | $185.4 | $4.25 | 4,885,038.0 | +0.52% |
| 2026-05-12 | $190.9 | $180.0 | $10.91 | 7,852,290.0 | +2.65% |
| 2026-05-11 | $182.3 | $173.0 | $9.32 | 6,814,766.0 | +6.50% |
| 2026-05-08 | $172.2 | $170.3 | $1.94 | 4,590,891.0 | -0.07% |
| 2026-05-07 | $171.7 | $168.9 | $2.80 | 4,316,131.0 | +0.34% |
| 2026-05-06 | $171.2 | $168.6 | $2.63 | 4,555,854.0 | +0.63% |
| 2026-05-05 | $169.6 | $166.0 | $3.64 | 3,802,177.0 | +0.16% |
| 2026-05-04 | $171.8 | $165.8 | $6.00 | 4,461,038.0 | +1.69% |
| 2026-05-01 | $167.6 | $165.5 | $2.11 | 4,216,999.0 | +0.79% |
| 2026-04-30 | $166.8 | $162.5 | $4.31 | 4,695,050.0 | +1.45% |
| 2026-04-29 | $164.8 | $161.9 | $2.85 | 3,656,217.0 | -1.92% |
| 2026-04-28 | $166.3 | $162.5 | $3.76 | 4,061,519.0 | +3.10% |
| 2026-04-27 | $164.9 | $160.7 | $4.25 | 4,521,256.0 | -2.01% |
| 2026-04-24 | $168.2 | $162.9 | $5.25 | 5,057,976.0 | -2.95% |
| 2026-04-23 | $170.9 | $163.7 | $7.18 | 6,392,730.0 | +3.20% |
| 2026-04-22 | $164.7 | $156.0 | $8.70 | 7,611,698.0 | +6.98% |
| 2026-04-21 | $157.7 | $153.2 | $4.49 | 5,139,784.0 | -2.73% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $193.1 | $165.5 | $27.54 | 71,420,204.0 | +16.05% |
| 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% |
0.44%
0.38%
자본화:
|
볼륨(24시간):