Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PM.US
99.02+1.36(+1.39%)(czas lokalny: 24.04.2024 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 |
---|---|---|---|---|---|---|
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 |
17.04.2024 | 89.89 | 90.63 | 89.30 | 90.58 | 4 764 366 | 0 |
16.04.2024 | 88.60 | 89.65 | 88.43 | 89.50 | 4 615 142 | 0 |
15.04.2024 | 89.32 | 89.60 | 87.82 | 88.60 | 7 773 374 | 0 |
12.04.2024 | 89.12 | 89.54 | 88.66 | 88.85 | 5 415 372 | 0 |
11.04.2024 | 89.90 | 89.91 | 88.86 | 89.43 | 5 909 732 | 0 |
10.04.2024 | 89.73 | 90.03 | 88.66 | 89.72 | 9 448 111 | 0 |
09.04.2024 | 90.50 | 91.22 | 90.41 | 91.07 | 5 068 147 | 0 |
08.04.2024 | 89.74 | 90.42 | 89.58 | 90.32 | 5 301 114 | 0 |
05.04.2024 | 90.00 | 90.21 | 88.96 | 89.48 | 5 119 092 | 0 |
04.04.2024 | 91.59 | 91.59 | 90.00 | 90.10 | 5 468 880 | 0 |
03.04.2024 | 91.86 | 92.05 | 90.94 | 91.00 | 4 823 837 | 0 |
02.04.2024 | 91.43 | 92.29 | 91.40 | 91.82 | 4 724 708 | 0 |
01.04.2024 | 91.40 | 92.45 | 91.23 | 91.44 | 6 469 272 | 0 |
28.03.2024 | 92.62 | 91.62 | 91.62 | 91.62 | 5 311 911 | 0 |
27.03.2024 | 90.79 | 92.28 | 90.69 | 92.23 | 8 714 546 | 0 |
26.03.2024 | 91.35 | 91.47 | 90.30 | 90.38 | 7 852 101 | 0 |
25.03.2024 | 90.84 | 91.51 | 90.80 | 91.15 | 8 008 759 | 0 |
22.03.2024 | 92.46 | 92.52 | 90.83 | 90.88 | 6 079 151 | 0 |
21.03.2024 | 93.70 | 94.42 | 92.16 | 92.20 | 8 396 152 | 0 |
20.03.2024 | 93.44 | 93.94 | 93.02 | 93.64 | 6 308 666 | 0 |
19.03.2024 | 95.63 | 95.92 | 94.92 | 94.98 | 6 064 300 | 0 |
18.03.2024 | 94.23 | 95.65 | 93.68 | 95.33 | 6 104 018 | 0 |
15.03.2024 | 92.77 | 94.87 | 92.55 | 94.27 | 16 758 383 | 0 |
14.03.2024 | 94.78 | 95.00 | 93.06 | 93.95 | 6 488 825 | 0 |
13.03.2024 | 95.00 | 95.88 | 94.92 | 95.32 | 5 012 454 | 0 |
12.03.2024 | 94.72 | 95.34 | 93.81 | 94.67 | 4 657 851 | 0 |
11.03.2024 | 93.00 | 94.46 | 92.84 | 94.41 | 4 290 833 | 0 |
08.03.2024 | 91.50 | 92.93 | 91.25 | 92.68 | 3 542 992 | 0 |
07.03.2024 | 91.18 | 91.65 | 91.10 | 91.51 | 2 829 245 | 0 |
06.03.2024 | 91.23 | 91.72 | 90.76 | 91.09 | 4 587 751 | 0 |
05.03.2024 | 90.03 | 90.90 | 89.92 | 90.57 | 4 043 696 | 0 |
04.03.2024 | 89.49 | 90.77 | 89.17 | 90.31 | 4 670 022 | 0 |
01.03.2024 | 89.83 | 89.86 | 88.86 | 89.83 | 5 093 102 | 0 |
29.02.2024 | 90.65 | 90.78 | 89.86 | 89.96 | 5 669 536 | 0 |
28.02.2024 | 90.18 | 90.61 | 89.74 | 90.42 | 3 365 346 | 0 |
27.02.2024 | 90.42 | 90.69 | 89.89 | 90.18 | 4 503 338 | 0 |
26.02.2024 | 91.48 | 91.52 | 90.05 | 90.42 | 3 927 200 | 0 |
23.02.2024 | 91.23 | 91.96 | 91.03 | 91.56 | 3 980 306 | 0 |
22.02.2024 | 90.31 | 91.22 | 89.96 | 91.19 | 4 161 269 | 0 |
21.02.2024 | 89.65 | 90.69 | 89.25 | 90.57 | 4 171 329 | 0 |
20.02.2024 | 89.65 | 89.96 | 89.13 | 89.64 | 4 435 546 | 0 |
16.02.2024 | 88.88 | 89.65 | 89.65 | 89.65 | 4 382 484 | 0 |
15.02.2024 | 89.44 | 89.50 | 88.82 | 88.98 | 8 323 479 | 0 |
14.02.2024 | 89.17 | 89.53 | 88.78 | 89.22 | 5 533 816 | 0 |
13.02.2024 | 89.58 | 90.17 | 88.42 | 89.19 | 5 935 042 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus