Accueil
»
Bourse
»
Actions Paris
»

Historique action Philip Morris

Cotation du 13/04/2018 Philip Morris 0,00% 80,400€
  • PM - US7181721090
  •   SRD
  •   PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Philip Morris

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
30/03/2020 72,550 +4,92% 6 359 726 70,320 73,000 70,020
27/03/2020 69,150 -2,82% 7 972 313 68,790 71,580 67,390
26/03/2020 71,160 +7,70% 7 830 619 66,130 72,040 65,982
25/03/2020 66,070 +3,88% 9 074 719 61,610 68,580 61,010
24/03/2020 63,600 +6,04% 9 328 075 60,950 66,110 60,780
23/03/2020 59,980 -1,82% 14 029 193 58,960 60,580 56,010
20/03/2020 61,090 -8,04% 12 173 814 64,900 65,260 60,290
19/03/2020 66,430 +2,34% 9 448 985 64,260 67,220 61,010
18/03/2020 64,910 -12,27% 14 718 800 70,270 73,480 59,830
17/03/2020 73,990 +6,31% 11 048 731 71,670 75,130 70,595
16/03/2020 69,600 -12,45% 10 148 285 70,760 74,660 68,410
13/03/2020 79,500 +10,03% 11 013 103 75,120 79,790 72,350
12/03/2020 72,250 -9,51% 11 401 635 73,540 76,830 70,270
11/03/2020 79,840 -5,77% 6 708 636 82,040 82,700 79,090
10/03/2020 84,730 +3,80% 7 494 978 83,280 84,970 80,880
09/03/2020 81,630 -6,46% 10 717 599 82,170 84,820 79,320
06/03/2020 87,270 -0,67% 6 596 903 84,570 87,560 83,740
05/03/2020 87,860 -0,99% 6 587 312 86,680 89,180 86,500
04/03/2020 88,740 +6,28% 5 441 047 84,340 88,780 84,150
03/03/2020 83,500 -1,73% 6 034 742 84,880 86,947 82,650
89,180 Cours le plus haut sur la période, le jeudi 5 mars 2020
56,010 Cours le plus bas sur la période, le lundi 23 mars 2020