Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne PM.US
98.08-1.64(-1.64%)(czas lokalny: 05.07.2022 16:00)Philip Morris International Inc
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.07.2022 | 98.78 | 99.07 | 96.92 | 98.08 | 3 463 665 | 0 |
| 01.07.2022 | 98.65 | 99.72 | 99.72 | 99.72 | 3 283 923 | 0 |
| 30.06.2022 | 98.66 | 99.06 | 97.69 | 98.74 | 4 589 638 | 0 |
| 29.06.2022 | 101.88 | 102.68 | 100.61 | 100.87 | 2 775 981 | 0 |
| 28.06.2022 | 102.99 | 103.88 | 101.83 | 102.44 | 5 019 002 | 0 |
| 27.06.2022 | 103.52 | 103.94 | 102.43 | 102.71 | 5 440 396 | 0 |
| 24.06.2022 | 102.00 | 104.75 | 101.00 | 103.40 | 5 998 312 | 0 |
| 23.06.2022 | 99.50 | 101.87 | 99.34 | 101.57 | 5 534 461 | 0 |
| 22.06.2022 | 99.73 | 100.14 | 97.21 | 99.18 | 4 973 213 | 0 |
| 21.06.2022 | 98.00 | 100.15 | 97.68 | 100.10 | 6 782 678 | 0 |
| 17.06.2022 | 98.00 | 97.95 | 97.95 | 97.95 | 12 262 429 | 0 |
| 16.06.2022 | 97.25 | 98.60 | 96.26 | 98.27 | 5 580 869 | 0 |
| 15.06.2022 | 99.59 | 100.35 | 97.88 | 98.21 | 5 760 340 | 0 |
| 14.06.2022 | 98.97 | 100.06 | 98.07 | 98.97 | 3 993 728 | 0 |
| 13.06.2022 | 101.41 | 101.80 | 97.98 | 98.50 | 4 290 948 | 0 |
| 10.06.2022 | 100.55 | 103.37 | 100.20 | 102.33 | 3 818 688 | 0 |
| 09.06.2022 | 103.92 | 104.10 | 101.61 | 101.69 | 3 622 578 | 0 |
| 08.06.2022 | 104.89 | 105.18 | 103.09 | 103.54 | 8 549 211 | 0 |
| 07.06.2022 | 105.64 | 106.42 | 104.91 | 106.28 | 4 573 196 | 0 |
| 06.06.2022 | 106.95 | 107.74 | 106.01 | 106.37 | 5 529 776 | 0 |
| 03.06.2022 | 106.21 | 106.97 | 105.52 | 105.52 | 4 929 823 | 0 |
| 02.06.2022 | 106.63 | 106.37 | 103.25 | 106.21 | 5 814 717 | 0 |
| 01.06.2022 | 106.63 | 106.54 | 104.62 | 105.76 | 6 387 354 | 0 |
| 31.05.2022 | 106.63 | 107.22 | 105.07 | 106.25 | 7 710 696 | 0 |
| 27.05.2022 | 108.60 | 106.97 | 106.97 | 106.97 | 6 977 116 | 0 |
| 26.05.2022 | 108.86 | 109.67 | 107.98 | 108.07 | 4 597 661 | 0 |
| 25.05.2022 | 107.07 | 109.81 | 106.11 | 108.57 | 6 645 035 | 0 |
| 24.05.2022 | 102.78 | 106.73 | 102.78 | 106.62 | 6 110 505 | 0 |
| 23.05.2022 | 103.10 | 105.74 | 101.60 | 102.91 | 6 018 974 | 0 |
| 20.05.2022 | 100.68 | 101.75 | 99.63 | 101.15 | 5 076 363 | 0 |
| 19.05.2022 | 105.00 | 105.18 | 99.86 | 100.50 | 9 286 191 | 0 |
| 18.05.2022 | 107.00 | 107.01 | 105.20 | 106.18 | 5 817 202 | 0 |
| 17.05.2022 | 106.80 | 106.97 | 105.51 | 106.30 | 3 622 994 | 0 |
| 16.05.2022 | 104.36 | 106.63 | 104.12 | 105.91 | 5 405 871 | 0 |
| 13.05.2022 | 103.79 | 104.82 | 102.94 | 104.43 | 2 780 772 | 0 |
| 12.05.2022 | 104.06 | 105.19 | 101.78 | 103.37 | 7 761 904 | 0 |
| 11.05.2022 | 99.55 | 104.73 | 99.50 | 103.62 | 8 012 910 | 0 |
| 10.05.2022 | 99.60 | 100.58 | 98.13 | 98.88 | 6 990 008 | 0 |
| 09.05.2022 | 98.47 | 102.00 | 97.34 | 99.87 | 7 219 216 | 0 |
| 06.05.2022 | 98.99 | 99.63 | 97.98 | 98.94 | 3 384 306 | 0 |
| 05.05.2022 | 100.18 | 101.55 | 99.14 | 99.77 | 3 952 472 | 0 |
| 04.05.2022 | 98.69 | 100.64 | 98.42 | 100.56 | 3 559 341 | 0 |
| 03.05.2022 | 99.07 | 99.61 | 97.42 | 98.99 | 3 797 190 | 0 |
| 02.05.2022 | 101.39 | 101.39 | 96.49 | 98.57 | 7 225 252 | 0 |
| 29.04.2022 | 102.62 | 102.96 | 99.79 | 100.00 | 4 859 556 | 0 |
| 28.04.2022 | 102.00 | 103.12 | 100.95 | 102.41 | 4 362 490 | 0 |
| 27.04.2022 | 103.10 | 103.36 | 101.61 | 101.69 | 4 213 496 | 0 |
| 26.04.2022 | 102.56 | 103.30 | 102.12 | 102.77 | 4 610 064 | 0 |
| 25.04.2022 | 101.93 | 102.70 | 100.24 | 102.53 | 4 494 644 | 0 |
| 22.04.2022 | 105.17 | 105.30 | 102.59 | 102.69 | 4 033 296 | 0 |
