Stockscreener 앱 받기
124.22
1.68%
2.05
시간 외 거래:
124.22
Philip Morris International Inc 주식 (PM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $124.8 | $122.2 | $2.56 | 7,843,955.0 | +1.68% |
| 2024-12-19 | $124.7 | $122.0 | $2.65 | 5,510,472.0 | -1.91% |
| 2024-12-18 | $125.8 | $124.5 | $1.38 | 3,562,769.0 | -1.18% |
| 2024-12-17 | $126.6 | $125.3 | $1.28 | 4,132,673.0 | +0.08% |
| 2024-12-16 | $127.5 | $125.8 | $1.64 | 3,121,798.0 | -0.54% |
| 2024-12-13 | $127.8 | $126.1 | $1.71 | 3,072,197.0 | -0.30% |
| 2024-12-12 | $128.0 | $126.4 | $1.64 | 4,318,940.0 | +0.14% |
| 2024-12-11 | $129.8 | $126.3 | $3.42 | 7,528,496.0 | -1.67% |
| 2024-12-10 | $129.5 | $127.7 | $1.77 | 3,674,224.0 | +0.21% |
| 2024-12-09 | $131.1 | $127.9 | $3.16 | 4,011,548.0 | -1.42% |
| 2024-12-06 | $132.2 | $130.4 | $1.78 | 4,033,866.0 | -1.46% |
| 2024-12-05 | $133.2 | $131.0 | $2.23 | 4,024,043.0 | +1.54% |
| 2024-12-04 | $130.8 | $128.9 | $1.93 | 3,440,927.0 | +0.61% |
| 2024-12-03 | $131.9 | $129.3 | $2.66 | 3,862,786.0 | -1.02% |
| 2024-12-02 | $132.8 | $130.8 | $2.03 | 3,534,361.0 | -1.53% |
| 2024-11-29 | $133.2 | $131.4 | $1.81 | 2,421,615.0 | +0.94% |
| 2024-11-27 | $133.4 | $131.7 | $1.69 | 3,874,407.0 | -0.35% |
| 2024-11-26 | $132.9 | $130.5 | $2.41 | 3,312,760.0 | +1.20% |
| 2024-11-25 | $131.1 | $129.2 | $1.94 | 3,978,277.0 | +0.55% |
| 2024-11-22 | $131.8 | $129.8 | $1.98 | 3,743,857.0 | -0.93% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $133.2 | $122.0 | $11.16 | 73,517,010.0 | -6.64% |
| 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% |
Philip Morris International Inc 주식 (PM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $104.3 | $99.50 | $4.81 | 130,405,307.0 | +1.55% |
| 2022-11 | $99.88 | $88.17 | $11.71 | 78,498,367.0 | +8.51% |
| 2022-10 | $93.14 | $83.74 | $9.40 | 99,195,612.0 | +10.65% |
| 2022-09 | $98.23 | $82.85 | $15.38 | 100,502,054.0 | -13.07% |
| 2022-08 | $102.2 | $95.18 | $7.01 | 74,970,996.0 | -1.71% |
| 2022-07 | $99.96 | $88.27 | $11.69 | 88,815,961.0 | -1.61% |
| 2022-06 | $107.7 | $96.26 | $11.46 | 107,371,782.0 | -7.07% |
| 2022-05 | $109.8 | $96.49 | $13.32 | 120,911,311.0 | +6.25% |
| 2022-04 | $105.7 | $94.59 | $11.15 | 111,503,544.0 | +6.45% |
| 2022-03 | $103.5 | $88.37 | $15.12 | 162,771,076.0 | -7.05% |
| 2022-02 | $112.5 | $100.1 | $12.41 | 136,074,190.0 | -1.73% |
| 2022-01 | $103.7 | $94.44 | $9.31 | 123,030,892.0 | +8.26% |
1.60%
1.71%
자본화:
|
볼륨(24시간):