Phillip Morris International Inc Historical Data - 4I1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Phillip Morris International Inc (4I1)
Phillip Morris International Inc (4I1) Historical

Phillip Morris International Inc (4I1)

95.19

0.29

( 0.31% )

Updated: 16:41:19

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.34	0.358460727464	94.85	95.52	91.46	2693	94.47480137	DE
4	3.61	3.94190871369	91.58	96.99	91.01	2335	94.77763789	DE
12	9.69	11.3333333333	85.5	96.99	82.459999	2430	90.91937132	DE
26	10.590001	12.5177318265	84.599999	96.99	81.2	2714	87.35897969	DE
52	6.69	7.5593220339	88.5	96.99	81.2	2256	87.05489776	DE
156	11.69	14	83.5	102.4	75.7	1255	88.40186269	DE
260	24.59	34.8300283286	70.6	102.4	56.5	1009	85.18078078	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719260820	94.89	1.35	1.44	92.98	94.89	92.81	1784
1719001620	93.54	-1.36	-1.43	93.8	93.9	92.71	740
1718915160	94.9	0.23	0.24	94.49	95.13	94.03	4974
1718828820	94.67	0.66	0.70	94.25	95.03	93.92	925
1718742360	94.01	-1.09	-1.15	94.85	95.52	91.46	5044
1718656020	95.1	-0.2	-0.21	95.09	95.84	94.61	1147
1718396820	95.3	0.6	0.63	95.43	95.53	94.41	692
1718310420	94.7	-0.33	-0.35	95.2	95.2	93.8	6329
1718224020	95.03	-1.74	-1.80	96.52	96.99	94.76	1519
1718137620	96.77	0.41	0.43	96.06	96.89	95.85	3391
1718051220	96.36	0.42	0.44	95.99	96.5	95.52	4570
1717792020	95.94	0.26	0.27	95.97	96.43	95.5	1142
1717705620	95.68	0.03	0.03	95.94	96.26	95.21	1927
1717619220	95.65	0.41	0.43	95.9	95.9	94.95	1144
1717532820	95.24	1	1.06	93.5	95.63	93.5	4139
1717446420	94.24	1.04	1.12	93.96	94.24	93	1553
1717187220	93.2	1.34	1.46	92.19	93.2	91.46	453
1717100820	91.86	-0.29	-0.31	92.09	92.63	91.21	1569
1717014420	92.15	0.41	0.45	92.36	92.66	91.5	1807
1716928020	91.74	-0.45	-0.49	91.58	92.2	91.01	1855
1716841560	92.19	0.11	0.12	91.74	92.44	91.27	880
1716582420	92.08	-0.17	-0.18	91.96	92.74	91.5	3969
1716496020	92.25	-1.01	-1.08	93.74	93.74	91.87	958
1716409620	93.26	0.47	0.51	92.41	93.32	91.51	1108
1716323160	92.79	0.87	0.95	91.24	92.79	91.16	1099
1716236760	91.92	-0.14	-0.15	92.03	92.42	91.71	1631
1715977620	92.06	-0.9	-0.97	93.37	93.37	91.8	2274
1715891220	92.96	0.81	0.88	93.19	93.27	92.13	2426
1715804820	92.15	-0.26	-0.28	92.58	92.95	91.96	839
1715718420	92.41	0.27	0.29	92.44	92.44	91.4	598
1715631960	92.14	-0.36	-0.39	92.2	92.94	91.71	4504
1715372820	92.5	0.75	0.82	91.99	92.86	91.54	1842
1715286420	91.75	0.33	0.36	91.2	91.76	91.06	1845
1715200020	91.42	0.67	0.74	91.18	91.56	90.4	1713
1715113620	90.75	0.73	0.81	90.87	91.09	90.11	4114
1715027220	90.02	-0.18	-0.20	90.92	90.99	89.76	975
1714768020	90.2	-1.01	-1.11	91.4	91.4	89.89	787
1714681560	91.21	1.86	2.08	89.1	91.27	89.1	4741
1714508820	89.35	0.48	0.54	89.63	89.99	88.47	3464
1714422420	88.87	-0.54	-0.60	88.22	89.34	88.22	2570
1714163220	89.41	-0.3	-0.33	89.31	90.01	88.43	1418
1714076820	89.71	-2.76	-2.98	91.97	93.13	89.58	9517
1713990420	92.47	1.27	1.39	91.49	92.47	89.57	5365
1713903960	91.2	3.2	3.64	87.9	91.2	86.85	5462
1713817560	88	-0.2	-0.23	88.19	88.49	87.31	3580
1713558420	88.2	3.06	3.59	85.069999	88.2	84.58	4572
1713472020	85.14	0.32	0.38	85.29	85.56	84.29	1922
1713385620	84.819999	0.83	0.99	84.01	84.819999	83.8	1019
1713299220	83.989999	0.79	0.95	83.03	84.19	82.89	1712
1713212820	83.2	-0.38	-0.45	83.95	84.12	82.75	1591
1712953620	83.58	0.05	0.06	83.2	84.41	83.09	3282
1712867220	83.53	0.15	0.18	83.17	83.92	82.97	866
1712780760	83.38	-0.33	-0.39	83.989999	84.31	82.65	1486
1712694360	83.709999	0.53	0.64	83.51	83.75	82.709999	1093
1712607960	83.18	0.5	0.60	82.51	83.37	82.51	1512
1712348820	82.68	-0.52	-0.63	83.01	83.9	82.459999	3924
1712262360	83.2	-0.94	-1.12	84.069999	84.47	83.2	2032
1712175960	84.14	-1.12	-1.31	85.44	85.58	84	2093
1712089560	85.26	0.21	0.25	85.5	85.89	84.83	1882
1711661160	85.05	-0.3	-0.35	85.2	85.9	84.95	2134
1711574820	85.349999	1.7	2.03	83.75	85.349999	83.55	1345
1711488360	83.65	-0.3	-0.36	84.15	84.3	83.4	1578
1711401960	83.95	-0.45	-0.53	84.15	84.4	83.5	3826

Saras Raffinerie Sarde

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions