Stockscreener 앱 받기
180.39
1.92%
3.39
시장 영업 전:
180.73
0.34
+0.19%
Philip Morris International Inc 주식 (PM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-04 | $180.4 | $177.3 | $3.14 | 8,061,904.0 | +1.92% |
| 2026-02-03 | $181.8 | $176.8 | $4.93 | 8,382,844.0 | -1.63% |
| 2026-02-02 | $180.9 | $177.1 | $3.73 | 6,386,314.0 | +0.28% |
| 2026-01-30 | $180.1 | $175.1 | $4.95 | 8,237,856.0 | +0.87% |
| 2026-01-29 | $180.2 | $177.0 | $3.22 | 7,569,904.0 | -0.39% |
| 2026-01-28 | $181.0 | $177.4 | $3.62 | 4,398,402.0 | -0.16% |
| 2026-01-27 | $179.3 | $174.7 | $4.64 | 3,875,760.0 | +1.78% |
| 2026-01-26 | $176.1 | $173.1 | $2.97 | 5,285,339.0 | +1.58% |
| 2026-01-23 | $173.2 | $168.7 | $4.51 | 5,033,225.0 | +1.75% |
| 2026-01-22 | $170.2 | $167.0 | $3.16 | 4,056,421.0 | +0.73% |
| 2026-01-21 | $169.0 | $163.1 | $5.89 | 5,891,635.0 | +0.97% |
| 2026-01-20 | $171.6 | $167.0 | $4.63 | 5,889,525.0 | -3.71% |
| 2026-01-16 | $174.3 | $170.8 | $3.51 | 5,176,144.0 | +0.61% |
| 2026-01-15 | $174.0 | $170.0 | $3.98 | 4,688,644.0 | +0.87% |
| 2026-01-14 | $171.3 | $166.6 | $4.77 | 6,382,641.0 | +3.15% |
| 2026-01-13 | $166.8 | $163.3 | $3.45 | 3,978,098.0 | +0.42% |
| 2026-01-12 | $165.3 | $162.3 | $2.99 | 6,044,523.0 | +1.57% |
| 2026-01-09 | $162.8 | $159.2 | $3.60 | 4,298,198.0 | +2.39% |
| 2026-01-08 | $159.4 | $155.5 | $3.93 | 3,663,446.0 | +2.36% |
| 2026-01-07 | $156.4 | $153.7 | $2.71 | 5,774,377.0 | -0.01% |
| 2026-01-06 | $160.2 | $155.1 | $5.06 | 5,221,919.0 | -2.94% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $181.8 | $176.8 | $4.93 | 30,892,966.0 | +0.53% |
| 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% |
0.39%
1.56%
자본화:
|
볼륨(24시간):