UK markets closed

Philip Morris International Inc (1PM.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
95.59+0.47 (+0.49%)
At close: 09:03AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202495.9895.9895.9895.5995.5950
13 Jun 202494.6794.6791.0095.1295.12300
12 Jun 202496.5996.5996.5996.5996.59-
11 Jun 202496.1996.1996.1996.5996.5925
10 Jun 202495.5996.3395.5995.9895.9824
07 Jun 202496.0696.0696.0696.0696.06-
06 Jun 202495.3495.3495.3496.0696.0620
05 Jun 202494.9194.9194.9194.9194.91-
04 Jun 202493.9393.9393.9394.9194.913
03 Jun 202492.6692.6692.6692.6692.66-
31 May 202492.4893.0692.4492.6692.66200
30 May 202491.6291.6291.6291.6291.62-
29 May 202491.6291.6291.6291.6291.62-
28 May 202491.5091.5091.5091.6291.622
27 May 202492.1892.1892.1892.1892.18-
24 May 202492.1892.1892.1892.1892.18-
23 May 202492.1892.1892.1892.1892.18-
22 May 202492.1892.1892.1892.1892.18-
21 May 202492.1892.1892.1892.1892.18-
20 May 202491.2191.6091.2192.1892.1854
17 May 202493.0093.0093.0093.0093.00-
16 May 202493.0193.0193.0193.0093.001
15 May 202492.1992.1992.1992.1992.19-
14 May 202492.1992.1992.1992.1992.19-
13 May 202492.0392.0392.0392.1992.193
10 May 202491.6691.6691.6691.6691.66-
09 May 202491.7191.7191.7191.6691.662
08 May 202490.4090.4090.4090.4090.40-
07 May 202491.2591.2591.2590.4090.4060
06 May 202490.5690.5690.5690.5690.56-
03 May 202490.5690.5690.5690.5690.56-
02 May 202490.1790.1790.1790.5690.5615
30 Apr 202490.0890.0890.0888.7788.7710
29 Apr 202489.2389.2389.2389.2389.23-
26 Apr 202488.7888.7888.7889.2389.2379
25 Apr 202492.5392.5391.4189.9189.91375
24 Apr 202489.7389.7389.7389.7389.73-
23 Apr 202487.7687.7687.7689.7389.735
22 Apr 202484.0084.0084.0084.0084.00-
19 Apr 202484.0084.0084.0084.0084.00-
18 Apr 202484.0084.0084.0084.0084.00-
17 Apr 202484.0084.0084.0084.0084.00-
16 Apr 202483.1683.3983.1684.0084.0046
15 Apr 202482.9782.9782.9782.9782.97-
12 Apr 202482.9782.9782.9782.9782.97-
11 Apr 202482.9782.9782.9782.9782.97-
10 Apr 202483.5283.5283.5282.9782.975
09 Apr 202482.7482.7482.7483.3783.3710
08 Apr 202483.0383.0383.0383.0383.03-
05 Apr 202483.1083.1082.5583.0383.0314
04 Apr 202485.3085.3085.3085.3085.30-
03 Apr 202485.3085.3085.3085.3085.30-
02 Apr 202485.3085.3085.3085.3085.30-
28 Mar 202485.0085.3585.0085.3085.30152
27 Mar 202486.0586.0586.0586.0586.05-
26 Mar 202486.0586.0586.0586.0586.05-
25 Mar 202486.0586.0586.0586.0586.05-
22 Mar 202486.0586.0586.0586.0586.05-
21 Mar 202486.0586.0586.0586.0586.05-
20 Mar 202486.9586.9586.9586.0586.051
20 Mar 20241.3 Dividend
19 Mar 202488.3588.3588.3587.7086.40100
18 Mar 202486.3586.3586.3586.3585.07-
15 Mar 202486.3586.3586.3586.3585.07-
14 Mar 202487.3587.3586.4086.3585.0731
13 Mar 202487.0087.0087.0087.4086.10100
12 Mar 202483.9083.9083.9083.9082.66-
11 Mar 202483.9083.9083.9083.9082.66-
08 Mar 202483.9083.9083.9083.9082.66-
07 Mar 202483.9083.9083.9083.9082.66-
06 Mar 202483.6083.6083.6083.9082.661
05 Mar 202482.6582.6582.6582.6581.42-
04 Mar 202483.0083.0083.0082.6581.4230
01 Mar 202483.6583.6583.6583.6582.41-
29 Feb 202483.7083.7083.7083.6582.4151
28 Feb 202483.4583.4583.4583.4582.21-
27 Feb 202483.5583.9083.5583.4582.218
26 Feb 202483.5083.5083.5083.5082.26-
23 Feb 202483.5083.5083.5083.5082.26-
22 Feb 202483.5083.5083.5083.5082.26-
21 Feb 202483.3583.3583.3583.5082.263
20 Feb 202483.0583.0583.0583.0581.82-
19 Feb 202483.0583.0583.0583.0581.82-
16 Feb 202483.0583.0583.0583.0581.82-
15 Feb 202483.0583.0583.0583.0581.82-
14 Feb 202483.0583.0583.0583.0581.82-
13 Feb 202483.1083.1083.1083.0581.8228
12 Feb 202485.6585.6585.6585.6584.38-
09 Feb 202485.6585.6585.6585.6584.38-
08 Feb 202485.6585.6585.6585.6584.38-
07 Feb 202485.6585.6585.6585.6584.38-
06 Feb 202485.6585.6585.6585.6584.38-
05 Feb 202485.6585.6585.6585.6584.38-
02 Feb 202485.6585.6585.4085.6584.38147
01 Feb 202484.7084.9084.7084.8083.54250
31 Jan 202485.2585.2585.0084.2583.0091
30 Jan 202484.8584.8584.8583.9582.712
29 Jan 202484.6084.7584.6084.4583.2066
26 Jan 202484.0084.0084.0084.1582.9080
25 Jan 202485.3085.3085.3085.3084.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...