Accueil
»
Bourse
»
Actions New-York
»

Historique action Philip Morris International

Cotation du 25/09/2020 à 22h15 Philip Morris International -1,24% 75,400$
  • PM - US7181721090
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Philip Morris International

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
25/09/2020 75,400 -1,24% 3 834 023 75,680 76,005 75,120
24/09/2020 76,350 +1,13% 3 597 098 75,570 77,085 74,920
23/09/2020 75,500 -1,96% 5 012 477 76,540 77,350 75,285
22/09/2020 77,010 -1,05% 4 904 958 78,050 78,790 76,880
21/09/2020 77,830 -0,32% 5 553 709 78,100 78,300 76,356
18/09/2020 78,080 -1,75% 8 811 079 78,750 79,570 77,990
17/09/2020 79,470 -2,37% 5 255 867 80,390 80,670 79,160
16/09/2020 80,600 -0,52% 4 103 151 81,760 82,240 80,540
15/09/2020 81,400 -0,66% 3 199 232 82,320 82,520 81,370
14/09/2020 81,940 +0,87% 3 986 616 81,620 82,590 81,310
11/09/2020 81,230 +1,02% 3 007 838 80,760 81,500 80,320
10/09/2020 80,410 -0,07% 3 402 593 80,400 81,230 79,770
09/09/2020 80,470 +1,82% 4 483 114 79,750 81,470 79,560
08/09/2020 79,030 -0,15% 4 235 215 79,430 79,590 77,890
04/09/2020 79,150 -0,21% 4 107 044 79,970 80,420 78,350
03/09/2020 79,320 -0,83% 4 023 982 80,570 81,610 78,740
02/09/2020 79,980 +1,19% 3 318 582 78,880 80,410 78,840
01/09/2020 79,040 -0,94% 3 285 401 79,140 79,500 78,639
31/08/2020 79,790 -1,18% 3 569 446 80,510 80,730 79,750
28/08/2020 80,740 +0,93% 3 114 683 79,730 80,800 79,160
82,590 Cours le plus haut sur la période, le lundi 14 septembre 2020
74,920 Cours le plus bas sur la période, le jeudi 24 septembre 2020