Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PM.US
101.33-0.24(-0.24%)(czas lokalny: 28.06.2024 16:00)Philip Morris International Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 101.53 | 101.76 | 100.92 | 101.33 | 7 072 971 | 0 |
27.06.2024 | 102.20 | 102.29 | 101.09 | 101.57 | 3 965 870 | 0 |
26.06.2024 | 101.47 | 102.26 | 101.45 | 101.96 | 3 816 787 | 0 |
25.06.2024 | 102.02 | 102.16 | 101.35 | 102.04 | 6 319 387 | 0 |
24.06.2024 | 100.19 | 102.06 | 99.86 | 101.87 | 4 966 002 | 0 |
21.06.2024 | 100.26 | 100.50 | 98.93 | 99.92 | 10 027 747 | 0 |
20.06.2024 | 101.26 | 101.73 | 100.60 | 101.20 | 4 586 105 | 0 |
18.06.2024 | 99.60 | 101.24 | 101.24 | 101.24 | 5 990 946 | 0 |
17.06.2024 | 101.68 | 102.20 | 101.23 | 102.05 | 4 754 545 | 0 |
14.06.2024 | 101.95 | 102.33 | 101.51 | 102.20 | 5 479 666 | 0 |
13.06.2024 | 102.67 | 102.67 | 101.58 | 101.98 | 4 197 253 | 0 |
12.06.2024 | 104.25 | 104.31 | 102.24 | 102.65 | 4 012 433 | 0 |
11.06.2024 | 103.48 | 103.96 | 102.58 | 103.82 | 3 112 701 | 0 |
10.06.2024 | 103.55 | 103.88 | 102.60 | 103.68 | 3 772 001 | 0 |
07.06.2024 | 103.92 | 104.35 | 103.56 | 103.61 | 2 135 835 | 0 |
06.06.2024 | 104.00 | 104.90 | 103.53 | 104.24 | 4 311 454 | 0 |
05.06.2024 | 103.95 | 104.23 | 102.98 | 104.07 | 4 558 018 | 0 |
04.06.2024 | 102.91 | 104.11 | 102.56 | 103.79 | 4 985 243 | 0 |
03.06.2024 | 101.24 | 103.18 | 100.62 | 102.96 | 6 288 633 | 0 |
31.05.2024 | 99.28 | 101.52 | 99.28 | 101.38 | 7 313 377 | 0 |
30.05.2024 | 99.69 | 99.80 | 98.96 | 99.41 | 3 873 901 | 0 |
29.05.2024 | 99.85 | 99.99 | 99.21 | 99.60 | 4 434 741 | 0 |
28.05.2024 | 99.34 | 100.13 | 99.04 | 100.05 | 3 552 095 | 0 |
24.05.2024 | 100.24 | 99.93 | 99.93 | 99.93 | 4 053 913 | 0 |
23.05.2024 | 100.61 | 100.61 | 99.20 | 99.65 | 3 996 111 | 0 |
22.05.2024 | 99.53 | 101.18 | 99.21 | 101.07 | 3 701 870 | 0 |
21.05.2024 | 99.90 | 100.81 | 99.34 | 100.23 | 5 494 640 | 0 |
20.05.2024 | 99.87 | 100.47 | 99.42 | 99.59 | 5 297 671 | 0 |
17.05.2024 | 100.94 | 100.94 | 99.80 | 99.83 | 5 239 562 | 0 |
16.05.2024 | 100.73 | 101.46 | 100.52 | 100.66 | 4 407 164 | 0 |
15.05.2024 | 100.00 | 100.64 | 99.84 | 100.57 | 3 224 596 | 0 |
14.05.2024 | 99.50 | 100.14 | 99.41 | 99.84 | 3 292 540 | 0 |
13.05.2024 | 99.98 | 100.23 | 99.03 | 99.29 | 3 853 312 | 0 |
10.05.2024 | 99.60 | 99.99 | 99.34 | 99.66 | 4 148 939 | 0 |
09.05.2024 | 98.43 | 99.48 | 98.19 | 99.46 | 3 837 553 | 0 |
08.05.2024 | 97.55 | 98.51 | 97.18 | 98.25 | 5 783 818 | 0 |
07.05.2024 | 98.00 | 98.42 | 97.36 | 97.53 | 3 960 274 | 0 |
06.05.2024 | 97.76 | 97.90 | 96.64 | 97.45 | 3 895 105 | 0 |
03.05.2024 | 97.47 | 98.03 | 96.33 | 97.40 | 4 892 401 | 0 |
02.05.2024 | 96.38 | 97.99 | 95.88 | 97.31 | 5 606 507 | 0 |
01.05.2024 | 94.64 | 97.23 | 94.63 | 96.05 | 6 462 205 | 0 |
30.04.2024 | 95.62 | 95.86 | 94.42 | 94.94 | 6 416 009 | 0 |
29.04.2024 | 95.05 | 95.74 | 95.03 | 95.60 | 3 510 713 | 0 |
26.04.2024 | 95.80 | 96.62 | 94.94 | 95.02 | 5 389 776 | 0 |
25.04.2024 | 99.68 | 99.90 | 95.94 | 96.09 | 7 416 700 | 0 |
24.04.2024 | 96.74 | 99.10 | 95.64 | 99.02 | 13 298 672 | 0 |
23.04.2024 | 94.39 | 97.71 | 93.84 | 97.66 | 12 385 664 | 0 |
22.04.2024 | 93.51 | 94.28 | 92.94 | 94.06 | 8 655 589 | 0 |
19.04.2024 | 91.54 | 94.03 | 91.38 | 93.77 | 8 703 270 | 0 |
18.04.2024 | 90.79 | 91.23 | 90.65 | 91.20 | 4 041 587 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus