UK markets closed

Philip Morris International Inc (1PM.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
92.69-1.85 (-1.96%)
At close: 03:47PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202494.5494.5494.5494.5494.54-
21 Jun 20241.3 Dividend
20 Jun 202494.5494.5494.5494.5493.24-
19 Jun 202494.5094.5094.5094.5493.2410
18 Jun 202495.5995.5995.5995.5994.28-
17 Jun 202495.5995.5995.5995.5994.28-
14 Jun 202495.9895.9895.9895.5994.2850
13 Jun 202494.6794.6791.0095.1293.81300
12 Jun 202496.5996.5996.5996.5995.26-
11 Jun 202496.1996.1996.1996.5995.2625
10 Jun 202495.5996.3395.5995.9894.6624
07 Jun 202496.0696.0696.0696.0694.74-
06 Jun 202495.3495.3495.3496.0694.7420
05 Jun 202494.9194.9194.9194.9193.60-
04 Jun 202493.9393.9393.9394.9193.603
03 Jun 202492.6692.6692.6692.6691.39-
31 May 202492.4893.0692.4492.6691.39200
30 May 202491.6291.6291.6291.6290.36-
29 May 202491.6291.6291.6291.6290.36-
28 May 202491.5091.5091.5091.6290.362
27 May 202492.1892.1892.1892.1890.91-
24 May 202492.1892.1892.1892.1890.91-
23 May 202492.1892.1892.1892.1890.91-
22 May 202492.1892.1892.1892.1890.91-
21 May 202492.1892.1892.1892.1890.91-
20 May 202491.2191.6091.2192.1890.9154
17 May 202493.0093.0093.0093.0091.72-
16 May 202493.0193.0193.0193.0091.721
15 May 202492.1992.1992.1992.1990.92-
14 May 202492.1992.1992.1992.1990.92-
13 May 202492.0392.0392.0392.1990.923
10 May 202491.6691.6691.6691.6690.40-
09 May 202491.7191.7191.7191.6690.402
08 May 202490.4090.4090.4090.4089.16-
07 May 202491.2591.2591.2590.4089.1660
06 May 202490.5690.5690.5690.5689.31-
03 May 202490.5690.5690.5690.5689.31-
02 May 202490.1790.1790.1790.5689.3115
30 Apr 202490.0890.0890.0888.7787.5510
29 Apr 202489.2389.2389.2389.2388.00-
26 Apr 202488.7888.7888.7889.2388.0079
25 Apr 202492.5392.5391.4189.9188.67375
24 Apr 202489.7389.7389.7389.7388.50-
23 Apr 202487.7687.7687.7689.7388.505
22 Apr 202484.0084.0084.0084.0082.84-
19 Apr 202484.0084.0084.0084.0082.84-
18 Apr 202484.0084.0084.0084.0082.84-
17 Apr 202484.0084.0084.0084.0082.84-
16 Apr 202483.1683.3983.1684.0082.8446
15 Apr 202482.9782.9782.9782.9781.83-
12 Apr 202482.9782.9782.9782.9781.83-
11 Apr 202482.9782.9782.9782.9781.83-
10 Apr 202483.5283.5283.5282.9781.835
09 Apr 202482.7482.7482.7483.3782.2210
08 Apr 202483.0383.0383.0383.0381.89-
05 Apr 202483.1083.1082.5583.0381.8914
04 Apr 202485.3085.3085.3085.3084.13-
03 Apr 202485.3085.3085.3085.3084.13-
02 Apr 202485.3085.3085.3085.3084.13-
28 Mar 202485.0085.3585.0085.3084.13152
27 Mar 202486.0586.0586.0586.0584.87-
26 Mar 202486.0586.0586.0586.0584.87-
25 Mar 202486.0586.0586.0586.0584.87-
22 Mar 202486.0586.0586.0586.0584.87-
21 Mar 202486.0586.0586.0586.0584.87-
20 Mar 202486.9586.9586.9586.0584.871
20 Mar 20241.3 Dividend
19 Mar 202488.3588.3588.3587.7085.21100
18 Mar 202486.3586.3586.3586.3583.90-
15 Mar 202486.3586.3586.3586.3583.90-
14 Mar 202487.3587.3586.4086.3583.9031
13 Mar 202487.0087.0087.0087.4084.92100
12 Mar 202483.9083.9083.9083.9081.52-
11 Mar 202483.9083.9083.9083.9081.52-
08 Mar 202483.9083.9083.9083.9081.52-
07 Mar 202483.9083.9083.9083.9081.52-
06 Mar 202483.6083.6083.6083.9081.521
05 Mar 202482.6582.6582.6582.6580.31-
04 Mar 202483.0083.0083.0082.6580.3130
01 Mar 202483.6583.6583.6583.6581.28-
29 Feb 202483.7083.7083.7083.6581.2851
28 Feb 202483.4583.4583.4583.4581.08-
27 Feb 202483.5583.9083.5583.4581.088
26 Feb 202483.5083.5083.5083.5081.13-
23 Feb 202483.5083.5083.5083.5081.13-
22 Feb 202483.5083.5083.5083.5081.13-
21 Feb 202483.3583.3583.3583.5081.133
20 Feb 202483.0583.0583.0583.0580.69-
19 Feb 202483.0583.0583.0583.0580.69-
16 Feb 202483.0583.0583.0583.0580.69-
15 Feb 202483.0583.0583.0583.0580.69-
14 Feb 202483.0583.0583.0583.0580.69-
13 Feb 202483.1083.1083.1083.0580.6928
12 Feb 202485.6585.6585.6585.6583.22-
09 Feb 202485.6585.6585.6585.6583.22-
08 Feb 202485.6585.6585.6585.6583.22-
07 Feb 202485.6585.6585.6585.6583.22-
06 Feb 202485.6585.6585.6585.6583.22-
05 Feb 202485.6585.6585.6585.6583.22-
02 Feb 202485.6585.6585.4085.6583.22147
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...