גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פיליפ מוריס אינטרנשיונל > גרפים

עדכון אחרון 19:01

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיליפ מוריס אינטרנשיונל

Philip Morris International

מניה PM ניו-יורק USD

שער

179.5050

שינוי

-0.62%

שינוי ב USD

-1.13

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	180.84	180.84	180.84	180.84	0.00
16:50	180.66	180.66	180.66	180.66	54,347.00
17:00	180.48	180.48	180.48	180.48	30,881.00
17:10	179.895	179.895	179.895	179.895	54,924.00
17:20	179.78	179.78	179.78	179.78	48,800.00
17:30	180.095	180.095	180.095	180.095	45,346.00
17:40	179.915	179.915	179.915	179.915	42,605.00
17:50	180.12	180.12	180.12	180.12	39,934.00
18:00	179.87	179.87	179.87	179.87	57,182.00
18:10	179.58	179.58	179.58	179.58	44,808.00
18:20	179.4322	179.4322	179.4322	179.4322	58,988.00
18:30	179.38	179.38	179.38	179.38	50,342.00
18:40	179.53	179.53	179.53	179.53	76,734.00
18:50	179.24	179.24	179.24	179.24	50,110.00
19:00	179.4	179.4	179.4	179.4	52,025.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	182.005	181.33	181.84	181.88	2,391,584.00
06.06.2025 17:30	181.905	181.5	181.785	181.6	2,885,194.00
06.06.2025 18:00	181.78	181.5425	181.65	181.7	5,344,870.00
06.06.2025 18:30	181.69	181.15	181.69	181.5499	6,871,426.00
06.06.2025 19:00	182.0401	181.5	181.505	182.0401	7,859,282.00
06.06.2025 19:30	182.15	181.7518	182.02	181.7518	7,700,545.00
06.06.2025 20:00	182.095	181.68	181.7401	182.095	6,715,172.00
06.06.2025 20:30	182.265	182.01	182.09	182.05	9,619,201.00
06.06.2025 21:00	182.395	182.09	182.09	182.18	11,928,020.00
06.06.2025 21:30	182.375	181.955	182.27	181.955	9,804,594.00
06.06.2025 22:00	181.93	181.45	181.93	181.64	17,185,262.00
06.06.2025 22:30	181.79	181.46	181.69	181.77	17,745,823.00
09.06.2025 16:30	180.455	178.77	180.455	179.47	1,779,678.00
09.06.2025 17:00	179.83	179	179.305	179.485	4,070,121.00
09.06.2025 17:30	179.62	178.97	179.58	179.62	5,056,479.00
09.06.2025 18:00	180.22	179.61	179.735	180.19	6,315,120.00
09.06.2025 18:30	180.71	180.09	180.165	180.55	9,346,436.00
09.06.2025 19:00	180.86	180.545	180.545	180.86	12,515,767.00
09.06.2025 19:30	180.86	180.52	180.81	180.7061	12,696,135.00
09.06.2025 20:00	180.93	180.58	180.68	180.895	10,725,886.00
09.06.2025 20:30	180.875	180.619	180.875	180.78	12,821,183.00
09.06.2025 21:00	181.04	180.675	180.705	181.04	14,078,052.00
09.06.2025 21:30	181.105	180.88	181.04	180.96	16,076,572.00
09.06.2025 22:00	180.99	180.82	180.99	180.91	16,918,324.00
09.06.2025 22:30	181.15	180.64	180.8956	180.64	19,314,663.00
10.06.2025 16:30	181.1401	180.17	180.62	180.276	653,877.00
10.06.2025 17:00	180.395	179.66	180.395	180.24	1,266,322.00
10.06.2025 17:30	180.12	179.735	180.11	179.7485	2,699,047.00
10.06.2025 18:00	179.7515	179.305	179.7	179.34	4,935,880.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	103.96	102.58	103.48	103.82	3,595,123.00
12.06.2024	104.31	102.24	104.25	102.65	4,022,733.00
13.06.2024	102.67	101.58	102.67	101.98	4,200,159.00
14.06.2024	102.32	101.51	101.95	102.20	5,479,666.00
17.06.2024	102.20	101.23	101.68	102.05	4,754,545.00
18.06.2024	101.87	99.31	99.33	101.24	5,861,247.00
20.06.2024	101.74	100.60	101.46	101.20	4,586,133.00
21.06.2024	100.50	98.93	99.89	99.92	10,027,830.00
24.06.2024	102.06	99.86	100.19	101.87	4,966,002.00
25.06.2024	102.16	101.35	102.00	102.04	6,319,402.00
26.06.2024	102.26	101.45	101.47	101.96	3,816,788.00
27.06.2024	102.29	101.09	102.20	101.57	3,966,409.00
28.06.2024	101.76	100.92	101.53	101.33	7,072,987.00
01.07.2024	103.29	101.18	101.98	101.25	2,786,404.00
02.07.2024	101.94	101.11	101.29	101.64	2,916,005.00
03.07.2024	101.93	101.11	101.78	101.42	1,647,837.00
05.07.2024	102.35	100.80	101.15	102.12	3,417,125.00
08.07.2024	102.95	101.85	102.07	102.59	5,374,722.00
09.07.2024	102.90	101.62	102.72	101.67	4,053,633.00
10.07.2024	102.92	101.68	101.76	102.76	3,069,285.00
11.07.2024	105.00	102.75	102.76	105.00	3,745,995.00
12.07.2024	106.63	105.00	105.18	105.95	3,519,464.00
15.07.2024	106.13	104.92	106.00	105.07	3,555,446.00
16.07.2024	106.14	104.84	105.23	106.10	2,678,630.00
17.07.2024	108.81	106.35	106.35	108.31	5,396,892.00
18.07.2024	109.18	107.18	107.26	107.46	4,473,889.00
19.07.2024	108.57	106.97	108.19	107.12	4,779,260.00
22.07.2024	-99.99	-99.99	107.63	107.12	0.00
23.07.2024	111.36	108.00	109.25	109.56	7,259,333.00
24.07.2024	111.69	109.37	109.93	111.44	7,343,692.00
25.07.2024	113.68	111.41	111.83	113.20	6,875,930.00
26.07.2024	113.50	112.56	113.20	113.36	5,329,909.00
29.07.2024	114.47	112.43	113.32	114.40	4,834,776.00
30.07.2024	114.83	113.62	114.09	114.70	5,098,744.00
31.07.2024	116.27	113.99	114.20	115.16	5,518,989.00
01.08.2024	117.83	114.91	115.78	117.46	7,036,449.00
02.08.2024	119.06	115.16	118.09	117.82	7,375,506.00
05.08.2024	117.96	113.15	116.92	113.56	10,875,280.00
06.08.2024	115.42	113.20	113.56	114.20	6,266,021.00
07.08.2024	116.43	114.20	114.40	115.74	3,620,839.00
08.08.2024	116.87	114.94	115.17	116.29	3,535,831.00
09.08.2024	116.58	115.62	116.29	116.01	3,511,864.00
12.08.2024	116.77	115.72	116.10	116.09	4,834,503.00
13.08.2024	118.07	115.87	116.13	117.91	5,306,523.00
14.08.2024	118.08	117.09	117.32	117.16	4,055,525.00
15.08.2024	117.95	116.61	117.19	117.89	4,273,186.00
16.08.2024	118.40	117.23	118.11	118.06	3,704,105.00
19.08.2024	118.84	117.95	118.14	118.45	3,700,989.00
20.08.2024	119.10	118.09	118.46	118.98	3,694,043.00
21.08.2024	120.09	118.96	119.17	120.00	4,069,329.00
22.08.2024	120.21	119.10	120.01	120.10	4,155,665.00
23.08.2024	120.27	119.57	120.10	120.15	2,893,970.00
26.08.2024	121.60	120.03	120.03	121.25	3,005,109.00
27.08.2024	122.54	121.29	121.76	122.41	3,498,807.00
28.08.2024	123.05	121.95	122.65	122.57	4,357,459.00
29.08.2024	122.86	121.76	122.86	122.55	3,585,618.00
30.08.2024	123.45	122.32	122.73	123.29	5,602,092.00
03.09.2024	126.18	123.21	123.57	125.71	6,247,052.00
04.09.2024	127.41	125.29	126.00	126.61	5,204,471.00
05.09.2024	127.45	125.03	126.88	125.18	5,424,470.00
06.09.2024	126.44	125.00	125.06	125.81	8,258,061.00
09.09.2024	128.22	125.72	125.72	127.45	4,497,252.00
10.09.2024	127.91	125.63	127.36	126.75	4,920,779.00
11.09.2024	126.50	124.22	126.50	125.26	4,505,353.00
12.09.2024	125.50	123.30	125.00	124.65	6,055,162.00
13.09.2024	125.87	124.46	124.92	125.62	3,738,870.00
16.09.2024	126.99	125.34	126.15	125.97	5,535,768.00
17.09.2024	125.08	122.07	124.80	123.23	6,344,028.00
18.09.2024	123.00	120.39	122.91	120.96	9,381,794.00
19.09.2024	120.75	119.40	120.60	119.74	7,586,964.00
20.09.2024	120.85	119.16	119.50	120.79	17,485,710.00
23.09.2024	121.60	120.42	120.93	121.09	3,782,693.00
24.09.2024	121.57	120.13	120.42	121.21	3,442,663.00
25.09.2024	122.76	121.04	121.90	121.69	6,409,081.00
26.09.2024	121.43	119.69	120.20	120.85	6,253,353.00
27.09.2024	121.49	120.56	121.12	120.62	5,259,672.00
30.09.2024	121.77	120.55	121.30	121.40	6,933,175.00
01.10.2024	121.96	120.33	121.50	120.59	5,429,814.00
02.10.2024	120.37	119.27	120.30	119.60	3,366,531.00
03.10.2024	119.60	117.80	119.27	118.38	4,469,067.00
04.10.2024	119.11	117.53	117.74	119.10	4,042,493.00
07.10.2024	118.96	118.28	118.91	118.91	5,098,173.00
08.10.2024	119.58	118.25	119.24	118.80	3,127,181.00
09.10.2024	120.29	118.71	118.81	120.18	3,206,837.00
10.10.2024	121.58	119.13	120.62	119.39	3,583,957.00
11.10.2024	120.17	119.03	119.65	120.10	2,629,847.00
14.10.2024	120.39	119.58	120.01	120.08	3,384,264.00
15.10.2024	121.32	120.03	120.28	120.42	5,496,642.00
16.10.2024	120.99	119.81	120.13	120.89	2,784,097.00
17.10.2024	121.06	119.82	120.90	120.14	2,763,374.00
18.10.2024	120.76	119.25	120.06	120.21	4,013,677.00
21.10.2024	120.44	118.52	120.19	118.96	5,578,391.00
22.10.2024	131.97	123.22	123.32	131.41	14,399,740.00
23.10.2024	131.41	129.03	129.98	131.41	6,992,989.00
24.10.2024	132.90	131.34	131.89	132.80	5,378,006.00
25.10.2024	133.27	129.57	133.01	129.86	3,888,081.00
28.10.2024	130.54	128.74	129.63	130.50	5,525,724.00
29.10.2024	132.13	130.12	130.30	131.57	5,500,462.00
30.10.2024	132.30	131.00	131.57	132.11	4,382,885.00
31.10.2024	134.15	131.87	132.25	132.70	5,666,534.00
04.11.2024	131.64	129.68	131.23	130.33	3,915,772.00
05.11.2024	132.33	130.27	130.73	132.19	3,261,992.00
06.11.2024	132.98	125.14	132.98	125.31	10,118,690.00
07.11.2024	126.89	123.68	126.53	123.78	10,448,650.00
11.11.2024	126.97	124.80	125.90	124.95	5,008,855.00
12.11.2024	125.90	123.85	125.82	124.22	3,831,810.00
13.11.2024	126.42	124.21	124.85	125.24	4,739,238.00
14.11.2024	128.36	123.83	124.00	128.20	6,846,561.00
15.11.2024	130.15	128.34	128.39	128.59	9,065,263.00
18.11.2024	131.96	128.81	129.66	131.72	4,906,545.00
19.11.2024	131.42	128.78	131.22	129.54	5,473,192.00
20.11.2024	131.24	128.80	129.62	130.39	4,172,587.00
21.11.2024	132.12	130.41	130.50	131.21	3,591,421.00
22.11.2024	131.81	129.83	131.74	129.99	3,699,005.00
25.11.2024	131.10	129.16	130.67	130.71	4,360,473.00
26.11.2024	132.94	130.53	130.73	132.28	3,462,345.00
27.11.2024	133.42	131.73	132.55	131.82	4,051,844.00
29.11.2024	133.24	131.43	131.64	133.06	3,255,633.00
02.12.2024	132.79	130.76	132.49	131.02	4,135,771.00
03.12.2024	131.95	129.29	131.69	129.69	4,542,116.00
04.12.2024	130.85	128.92	130.36	130.48	3,620,233.00
05.12.2024	133.20	130.96	131.29	132.49	4,183,656.00
06.12.2024	132.20	130.41	132.20	130.56	4,212,423.00
09.12.2024	131.07	127.91	130.30	128.71	4,758,712.00
10.12.2024	129.50	127.73	127.96	128.98	3,790,917.00
11.12.2024	129.75	126.33	129.54	126.82	10,138,930.00
12.12.2024	128.00	126.36	127.73	127.00	5,139,795.00
13.12.2024	127.80	126.09	126.31	126.62	3,215,157.00
16.12.2024	127.47	125.83	127.07	125.94	5,438,063.00
17.12.2024	126.56	125.28	125.33	126.04	4,639,119.00
18.12.2024	125.84	124.46	125.30	124.55	4,642,291.00
19.12.2024	124.69	122.04	124.38	122.17	6,758,461.00
20.12.2024	124.77	122.21	122.50	124.22	10,235,320.00
23.12.2024	123.98	122.06	123.72	123.78	3,695,182.00
24.12.2024	124.10	122.56	123.48	122.91	2,806,570.00
26.12.2024	122.32	121.20	121.49	121.71	2,422,984.00
27.12.2024	121.98	120.90	121.65	121.45	3,923,251.00
30.12.2024	121.21	119.33	121.07	120.01	3,330,358.00
31.12.2024	120.83	119.95	120.44	120.35	4,397,267.00
06.01.2025	122.92	120.67	122.11	121.00	4,192,333.00
07.01.2025	121.90	120.64	120.99	121.40	4,305,163.00
08.01.2025	121.92	120.00	120.86	121.86	3,563,500.00
10.01.2025	120.64	116.98	120.00	117.15	5,348,612.00
13.01.2025	117.77	116.12	117.00	117.55	4,742,032.00
14.01.2025	118.57	117.28	117.78	118.47	3,942,529.00
15.01.2025	119.19	117.18	118.05	118.51	4,908,970.00
16.01.2025	120.46	118.31	118.84	119.80	7,790,369.00
17.01.2025	122.19	119.30	119.85	121.59	5,165,774.00
21.01.2025	124.19	122.22	122.38	123.81	5,962,931.00
22.01.2025	123.55	122.37	123.46	122.89	4,431,194.00
23.01.2025	125.48	122.76	122.92	125.43	4,829,911.00
24.01.2025	127.41	125.53	125.59	127.28	3,685,528.00
27.01.2025	131.36	128.63	129.17	130.43	6,986,460.00
28.01.2025	131.09	128.32	129.39	128.96	5,101,226.00
29.01.2025	130.73	129.18	129.31	129.59	3,850,001.00
30.01.2025	130.49	129.05	130.06	130.32	3,241,618.00
31.01.2025	131.16	129.51	129.99	130.20	5,330,758.00
03.02.2025	130.04	128.25	128.91	130.03	1,217,780.00
04.02.2025	131.16	129.91	131.00	130.39	5,236,976.00
05.02.2025	131.49	130.31	130.80	131.42	3,194,247.00
06.02.2025	146.78	140.02	145.94	145.32	13,739,350.00
07.02.2025	145.65	143.80	145.50	144.41	7,206,946.00
10.02.2025	146.70	143.41	144.00	146.57	5,898,767.00
11.02.2025	148.53	145.50	146.57	147.98	4,989,393.00
12.02.2025	150.24	146.50	146.66	149.89	4,864,955.00
13.02.2025	149.97	148.03	149.08	149.04	3,374,390.00
14.02.2025	151.22	148.15	148.76	150.46	4,744,497.00
18.02.2025	150.76	148.65	149.80	148.80	7,706,724.00
19.02.2025	149.96	147.51	149.00	149.80	7,046,728.00
20.02.2025	152.53	148.34	148.53	151.57	7,429,661.00
21.02.2025	154.64	150.96	151.17	154.40	7,040,442.00
24.02.2025	156.63	154.18	154.40	156.28	8,685,519.00
25.02.2025	158.23	155.91	157.14	157.42	9,332,410.00
26.02.2025	158.39	154.28	157.40	154.74	6,862,510.00
27.02.2025	155.90	153.55	154.88	154.02	6,005,471.00
28.02.2025	156.04	153.33	155.36	155.28	9,589,402.00
03.03.2025	158.85	154.00	154.82	158.79	5,457,165.00
04.03.2025	159.51	153.81	158.48	153.89	6,149,268.00
05.03.2025	154.95	152.65	153.34	153.14	4,238,098.00
06.03.2025	154.11	151.64	152.97	153.55	5,350,706.00
07.03.2025	153.91	150.43	153.12	150.95	7,302,387.00
10.03.2025	151.66	149.65	151.36	150.59	11,847,720.00
11.03.2025	153.63	150.14	150.85	152.10	5,681,397.00
12.03.2025	152.55	150.31	151.84	151.32	5,179,671.00
13.03.2025	152.76	150.15	151.72	150.49	6,258,434.00
14.03.2025	152.02	149.80	150.55	151.88	5,541,420.00
17.03.2025	155.73	152.13	152.85	155.71	6,679,722.00
18.03.2025	157.00	153.59	155.50	153.84	8,021,588.00
19.03.2025	154.51	152.22	153.93	154.29	4,149,746.00
20.03.2025	153.04	151.46	152.71	152.47	5,015,086.00
21.03.2025	152.68	150.35	152.38	151.48	11,194,620.00
24.03.2025	152.98	150.74	152.00	151.55	6,070,284.00
25.03.2025	152.38	150.10	152.00	152.21	3,797,112.00
26.03.2025	154.77	151.96	152.00	154.33	4,320,119.00
27.03.2025	155.76	154.01	154.36	155.01	4,397,256.00
28.03.2025	156.11	153.54	155.09	155.16	4,238,580.00
31.03.2025	159.35	156.00	156.09	158.73	8,389,212.00
01.04.2025	158.68	156.74	158.50	158.09	4,428,556.00
02.04.2025	158.37	154.71	158.09	156.17	3,882,837.00
03.04.2025	163.08	158.25	159.44	162.07	10,577,340.00
04.04.2025	162.00	150.09	161.27	150.62	9,860,882.00
07.04.2025	152.83	145.33	147.17	151.23	9,445,973.00
08.04.2025	153.29	146.80	152.75	149.23	8,506,067.00
09.04.2025	152.94	146.15	148.63	151.80	10,275,490.00
10.04.2025	153.73	149.08	152.80	151.17	7,794,216.00
11.04.2025	155.27	151.30	151.88	153.89	6,458,650.00
14.04.2025	158.23	154.35	155.44	157.59	5,904,045.00
15.04.2025	161.04	156.85	158.54	160.09	6,006,649.00
16.04.2025	162.16	159.07	161.65	160.48	8,282,330.00
17.04.2025	165.00	161.30	161.30	163.21	7,539,835.00
21.04.2025	164.05	159.17	163.76	162.18	7,198,753.00
22.04.2025	164.69	161.93	163.29	164.11	9,487,927.00
23.04.2025	171.63	166.08	168.94	168.11	9,083,850.00
24.04.2025	170.51	166.46	168.33	170.07	8,116,637.00
25.04.2025	171.36	168.78	170.96	170.21	7,344,250.00
28.04.2025	170.52	168.14	170.29	169.17	6,150,967.00
29.04.2025	171.10	167.77	168.11	170.26	5,346,355.00
30.04.2025	172.02	169.02	171.54	171.36	6,442,120.00
01.05.2025	171.07	168.89	169.59	170.05	4,879,085.00
02.05.2025	171.49	169.75	170.40	170.86	4,450,536.00
05.05.2025	173.72	170.00	171.18	173.19	4,542,855.00
06.05.2025	174.21	172.16	172.78	174.08	4,068,065.00
07.05.2025	176.49	173.15	173.51	175.36	6,679,321.00
08.05.2025	174.96	170.28	174.24	172.00	5,550,136.00
09.05.2025	171.71	169.38	171.71	169.70	4,731,896.00
12.05.2025	166.60	162.37	165.64	164.83	10,002,140.00
13.05.2025	165.29	163.60	164.97	163.82	5,932,694.00
14.05.2025	165.62	162.93	163.44	164.03	4,856,050.00
15.05.2025	169.60	164.95	165.26	169.14	4,951,079.00
16.05.2025	170.60	168.37	169.33	170.44	3,801,553.00
19.05.2025	173.39	170.51	171.01	173.17	3,877,665.00
20.05.2025	174.60	172.74	173.00	174.12	3,786,359.00
21.05.2025	175.34	173.63	174.00	174.64	6,175,288.00
22.05.2025	176.22	173.16	174.64	175.23	4,763,514.00
23.05.2025	178.70	175.68	175.68	178.19	5,548,594.00
27.05.2025	179.83	177.51	178.18	179.23	5,846,633.00
28.05.2025	179.46	177.88	178.28	178.79	3,281,445.00
29.05.2025	178.18	174.93	176.51	177.87	5,719,608.00
30.05.2025	181.36	177.58	178.02	180.59	8,482,445.00
02.06.2025	182.83	179.51	179.87	182.75	4,606,269.00
03.06.2025	183.94	179.42	182.20	182.37	4,940,147.00
04.06.2025	182.61	178.28	182.60	180.66	5,634,076.00
05.06.2025	182.59	179.91	181.16	181.96	3,565,088.00
06.06.2025	182.52	181.04	181.67	181.73	2,646,411.00
09.06.2025	181.22	178.77	181.22	180.63	3,075,875.00

צרו איתנו קשר *5988