Philip Morris Historical Data - PM

기업명	주식 심볼	시장	주식 타입
Philip Morris International Inc	PM	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-1.07	-1.11%	95.02	09:00:00

개장가	저가	고가	종가	전일 종가
95.80	94.941	96.62	95.02	96.09

PM Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	91.54	99.5487	91.38	96.53	10,248,477	3.48	3.80%
1개월	91.40	99.5487	87.82	92.65	6,833,905	3.62	3.96%
3개월	92.75	99.5487	87.82	91.99	6,084,275	2.27	2.45%
6개월	89.88	99.5487	87.23	92.27	5,380,822	5.14	5.72%
1년	98.39	100.79	87.23	93.34	4,734,239	-3.37	-3.43%
3년	94.55	112.48	82.85	96.47	4,839,092	0.47	0.50%
5년	83.94	112.48	56.01	89.15	5,030,288	11.08	13.20%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	95.02	-1.07	-1.11%	95.80	96.62	94.941	5,390,951
26 4월(4) 2024	96.09	-2.93	-2.96%	99.40	99.90	95.945	7,417,558
25 4월(4) 2024	99.02	1.36	1.39%	96.83	99.10	95.64	13,572,170
24 4월(4) 2024	97.66	3.60	3.83%	94.39	97.71	93.84	13,105,209
23 4월(4) 2024	94.06	0.29	0.31%	93.51	94.28	92.94	8,655,979
20 4월(4) 2024	93.77	2.57	2.82%	91.54	94.025	91.38	8,707,634
19 4월(4) 2024	91.20	0.62	0.68%	90.79	91.23	90.65	4,041,662
18 4월(4) 2024	90.58	1.08	1.21%	89.89	90.63	89.30	4,765,264
17 4월(4) 2024	89.50	0.90	1.02%	88.60	89.65	88.429	4,617,302
16 4월(4) 2024	88.60	-0.25	-0.28%	89.27	89.60	87.82	7,773,935
13 4월(4) 2024	88.85	-0.58	-0.65%	89.12	89.54	88.66	5,516,115
12 4월(4) 2024	89.43	-0.29	-0.32%	89.90	89.91	88.865	5,926,768
11 4월(4) 2024	89.72	-1.35	-1.48%	89.73	90.03	88.66	9,601,594
10 4월(4) 2024	91.07	0.75	0.83%	90.50	91.215	90.41	5,068,312
09 4월(4) 2024	90.32	0.84	0.94%	89.83	90.42	89.5778	5,302,158
06 4월(4) 2024	89.48	-0.62	-0.69%	90.04	90.21	88.96	5,119,367
05 4월(4) 2024	90.10	-0.90	-0.99%	91.59	91.59	90.005	5,469,052
04 4월(4) 2024	91.00	-0.82	-0.89%	91.84	92.05	90.94	4,823,859
03 4월(4) 2024	91.82	0.38	0.42%	91.49	92.29	91.40	4,861,443
02 4월(4) 2024	91.44	-0.18	-0.20%	91.40	92.45	91.23	6,469,856
29 3월(3) 2024	91.62	-0.61	-0.66%	92.53	92.70	91.55	5,348,360
28 3월(3) 2024	92.23	1.85	2.05%	90.91	92.28	90.69	8,792,545