Stockscreener 앱 받기
188.04
2.43%
-4.68
시간 외 거래:
188.45
0.41
+0.22%
Philip Morris International Inc 주식 (PM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-21 | $193.0 | $187.3 | $5.69 | 6,469,666.0 | -2.43% |
| 2026-07-20 | $194.9 | $191.2 | $3.74 | 4,753,101.0 | -0.13% |
| 2026-07-17 | $194.6 | $190.6 | $4.02 | 5,190,075.0 | +1.65% |
| 2026-07-16 | $190.0 | $181.7 | $8.34 | 5,850,279.0 | +4.95% |
| 2026-07-15 | $181.1 | $175.8 | $5.36 | 4,176,643.0 | +2.80% |
| 2026-07-14 | $182.0 | $175.8 | $6.16 | 4,621,537.0 | -2.35% |
| 2026-07-13 | $184.2 | $179.8 | $4.43 | 3,468,197.0 | -0.79% |
| 2026-07-10 | $182.5 | $178.4 | $4.07 | 4,531,405.0 | +0.25% |
| 2026-07-09 | $187.4 | $180.6 | $6.81 | 4,772,617.0 | -3.15% |
| 2026-07-08 | $189.6 | $185.9 | $3.73 | 3,383,254.0 | -0.38% |
| 2026-07-07 | $189.7 | $185.3 | $4.42 | 3,764,071.0 | +1.64% |
| 2026-07-06 | $185.0 | $181.6 | $3.40 | 4,098,638.0 | +1.37% |
| 2026-07-02 | $183.8 | $179.5 | $4.32 | 4,739,657.0 | +2.58% |
| 2026-07-01 | $181.5 | $176.5 | $5.04 | 5,881,139.0 | -1.78% |
| 2026-06-30 | $186.0 | $179.0 | $7.00 | 8,641,168.0 | -1.07% |
| 2026-06-29 | $183.3 | $179.7 | $3.65 | 4,367,998.0 | +1.16% |
| 2026-06-26 | $182.6 | $179.2 | $3.37 | 7,835,590.0 | +1.03% |
| 2026-06-25 | $180.8 | $175.8 | $4.91 | 3,158,406.0 | +0.08% |
| 2026-06-24 | $180.1 | $176.6 | $3.51 | 4,578,593.0 | +0.05% |
| 2026-06-23 | $179.4 | $175.6 | $3.77 | 3,333,802.0 | +3.19% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $194.9 | $175.8 | $19.14 | 72,169,945.0 | +3.94% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):