גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 21:06

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיליפ מוריס אינטרנשיונל

Philip Morris International

מניה PM ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	156.34	156.34	156.34	156.34	0.00
16:50	157.36	157.36	157.36	157.36	124,232.00
17:00	158.475	158.475	158.475	158.475	89,110.00
17:10	157.745	157.745	157.745	157.745	118,814.00
17:20	156.595	156.595	156.595	156.595	98,288.00
17:30	157.685	157.685	157.685	157.685	70,265.00
17:40	158.65	158.65	158.65	158.65	113,251.00
17:50	158.75	158.75	158.75	158.75	112,200.00
18:00	159.045	159.045	159.045	159.045	61,485.00
18:10	158.28	158.28	158.28	158.28	154,324.00
18:20	158.8	158.8	158.8	158.8	46,318.00
18:30	158.77	158.77	158.77	158.77	118,442.00
18:40	158.825	158.825	158.825	158.825	104,195.00
18:50	158.67	158.67	158.67	158.67	47,626.00
19:00	158.2575	158.2575	158.2575	158.2575	54,809.00
19:10	158.38	158.38	158.38	158.38	39,331.00
19:20	158.83	158.83	158.83	158.83	96,543.00
19:30	158.7325	158.7325	158.7325	158.7325	44,214.00
19:40	158.63	158.63	158.63	158.63	46,109.00
19:50	158.385	158.385	158.385	158.385	45,440.00
20:00	158.57	158.57	158.57	158.57	27,804.00
20:10	158.87	158.87	158.87	158.87	45,702.00
20:20	158.73	158.73	158.73	158.73	57,541.00
20:30	158.505	158.505	158.505	158.505	42,125.00
20:40	158.83	158.83	158.83	158.83	38,228.00
20:50	158.9	158.9	158.9	158.9	35,538.00
21:00	159.03	159.03	159.03	159.03	65,174.00
21:10	158.95	158.95	158.95	158.95	43,517.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.12.2025 17:00	151.8201	150.915	151.7	151.06	1,318,831.00
11.12.2025 17:30	152.035	151.5	151.5	151.8209	2,031,342.00
11.12.2025 18:00	152.35	151.54	151.875	152.35	2,460,274.00
11.12.2025 18:30	152.605	152.06	152.345	152.36	4,314,407.00
11.12.2025 19:00	152.325	151.75	152.325	151.75	5,563,645.00
11.12.2025 19:30	152.1	151.73	151.78	152	5,144,904.00
11.12.2025 20:00	152	151.29	152	151.3	6,206,970.00
11.12.2025 20:30	151.38	150.5837	151.28	150.64	5,173,799.00
11.12.2025 21:00	151.18	150.5	150.71	150.59	8,081,678.00
11.12.2025 21:30	150.935	150.7	150.72	150.8	8,316,218.00
11.12.2025 22:00	150.93	150.415	150.6675	150.86	8,386,180.00
11.12.2025 22:30	151.12	150.775	150.935	150.825	9,351,199.00
12.12.2025 16:30	150.97	149.9	150.71	150.1246	427,084.00
12.12.2025 17:00	150.51	149.59	149.945	149.93	1,345,071.00
12.12.2025 17:30	150.27	149.84	150.21	149.885	2,077,054.00
12.12.2025 18:00	151.485	149.71	149.82	151.355	3,670,401.00
12.12.2025 18:30	151.5688	150.83	151.3777	151.325	4,514,907.00
12.12.2025 19:00	151.875	151.22	151.345	151.66	5,482,866.00
12.12.2025 19:30	152.15	151.605	151.605	152.13	6,558,976.00
12.12.2025 20:00	152.8299	152.13	152.17	152.79	10,313,956.00
12.12.2025 20:30	152.94	152.39	152.72	152.45	12,085,739.00
12.12.2025 21:00	152.98	152.42	152.42	152.71	13,950,137.00
12.12.2025 21:30	153.09	152.75	152.75	153.09	17,523,358.00
12.12.2025 22:00	153.29	152.9	153.125	153.12	17,478,600.00
12.12.2025 22:30	153.535	152.975	153.12	153.505	18,718,915.00
15.12.2025 16:30	158.475	155.57	156	158.27	851,149.00
15.12.2025 17:00	158.42	155.91	157.77	158	3,637,077.00
15.12.2025 17:30	159.045	158.27	158.335	158.5101	4,872,095.00
15.12.2025 18:00	158.945	158.28	158.295	158.735	6,947,626.00
15.12.2025 18:30	158.9313	158.04	158.67	158.31	8,686,895.00
15.12.2025 19:00	159.02	158.31	158.4299	158.585	12,881,874.00
15.12.2025 19:30	158.77	158.307	158.68	158.595	13,135,832.00
15.12.2025 20:00	158.87	158.425	158.595	158.52	15,853,743.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
10.06.2025	181.29	178.80	180.59	178.91	2,381,396.00
11.06.2025	183.42	178.60	179.11	183.37	3,940,850.00
12.06.2025	184.10	181.63	183.82	184.10	5,615,255.00
13.06.2025	185.16	183.26	184.02	184.33	5,499,981.00
16.06.2025	186.69	181.56	183.91	183.29	5,174,740.00
17.06.2025	184.54	181.63	182.62	183.46	7,359,337.00
18.06.2025	184.60	182.34	183.82	182.61	6,058,177.00
20.06.2025	183.50	181.71	182.22	183.29	10,275,050.00
23.06.2025	185.47	183.30	183.57	184.95	4,301,537.00
24.06.2025	184.97	183.70	184.57	184.49	3,183,912.00
25.06.2025	183.70	179.18	183.31	179.60	4,817,352.00
26.06.2025	181.19	179.33	180.85	180.66	5,791,700.00
27.06.2025	181.30	178.20	178.82	181.03	6,644,817.00
30.06.2025	182.47	180.03	181.00	182.13	5,178,782.00
01.07.2025	183.83	176.35	182.74	177.53	5,168,058.00
02.07.2025	178.12	175.13	176.35	175.91	5,571,754.00
03.07.2025	178.88	175.30	175.95	178.88	2,734,140.00
07.07.2025	181.47	178.24	179.36	181.20	4,553,809.00
08.07.2025	181.00	177.15	179.91	177.72	4,174,782.00
09.07.2025	179.60	176.30	179.57	177.98	3,820,338.00
10.07.2025	181.14	176.95	178.40	180.99	5,207,577.00
11.07.2025	180.22	178.09	179.96	179.91	3,411,394.00
14.07.2025	181.50	179.40	181.00	180.75	5,595,632.00
15.07.2025	181.38	179.29	180.56	180.92	4,320,930.00
16.07.2025	183.99	179.25	180.83	183.27	5,376,113.00
17.07.2025	183.32	178.15	183.03	179.17	6,933,090.00
18.07.2025	179.65	178.11	179.47	178.73	4,649,755.00
21.07.2025	181.31	177.54	178.00	180.48	5,121,416.00
22.07.2025	170.20	162.74	169.62	165.27	19,810,410.00
23.07.2025	165.45	161.24	163.00	164.67	9,888,776.00
24.07.2025	164.93	160.52	164.93	161.08	7,229,160.00
25.07.2025	163.05	160.73	161.36	160.92	4,538,418.00
28.07.2025	160.60	155.70	159.60	157.77	8,674,927.00
29.07.2025	162.85	157.83	158.47	162.75	9,426,340.00
30.07.2025	164.50	162.06	162.47	162.17	7,774,445.00
31.07.2025	165.07	161.07	161.79	164.05	9,902,269.00
01.08.2025	167.93	162.89	165.35	162.96	7,552,408.00
04.08.2025	164.71	162.34	163.69	162.99	5,184,575.00
05.08.2025	165.11	162.72	162.91	164.14	4,641,652.00
06.08.2025	168.37	164.26	165.05	166.99	5,914,638.00
07.08.2025	168.55	166.10	166.94	168.17	3,420,886.00
08.08.2025	170.80	167.97	168.09	170.18	3,772,152.00
11.08.2025	171.22	166.39	170.70	170.32	5,349,484.00
12.08.2025	171.00	167.78	170.28	168.60	5,422,682.00
13.08.2025	168.35	164.56	168.32	165.88	4,755,278.00
14.08.2025	167.35	164.64	165.77	165.27	3,290,285.00
15.08.2025	166.82	164.19	165.26	166.19	4,023,914.00
18.08.2025	167.29	165.38	165.94	166.60	3,769,167.00
19.08.2025	169.09	166.30	166.35	168.77	3,424,014.00
20.08.2025	173.17	169.21	170.00	172.85	5,088,454.00
21.08.2025	174.88	172.75	173.00	174.49	4,343,138.00
22.08.2025	175.23	170.05	174.77	171.75	4,760,419.00
25.08.2025	171.94	166.83	171.76	167.37	4,816,087.00
26.08.2025	167.58	165.53	167.34	166.68	5,809,106.00
27.08.2025	166.02	163.93	165.90	164.19	5,137,752.00
28.08.2025	166.27	161.96	164.05	165.77	7,292,537.00
29.08.2025	167.29	165.17	166.41	167.13	5,357,074.00
02.09.2025	168.04	163.38	166.57	167.40	6,011,140.00
03.09.2025	166.90	161.16	165.70	163.22	7,260,937.00
04.09.2025	164.50	159.79	162.16	161.15	7,833,138.00
05.09.2025	162.06	160.07	161.47	161.55	4,056,451.00
08.09.2025	162.79	159.57	161.66	162.72	5,993,588.00
09.09.2025	165.04	161.10	162.13	164.74	3,842,813.00
10.09.2025	165.83	164.02	164.78	165.31	3,943,397.00
11.09.2025	169.86	165.20	165.90	167.90	4,792,901.00
12.09.2025	168.79	165.10	167.32	166.11	3,691,179.00
15.09.2025	165.51	161.47	165.51	161.64	4,325,451.00
16.09.2025	164.37	161.43	162.03	162.96	6,281,150.00
17.09.2025	167.08	163.34	163.79	166.30	5,389,276.00
18.09.2025	164.69	161.12	164.03	161.76	2,646,920.00
19.09.2025	163.79	161.33	162.25	162.93	2,268,094.00
22.09.2025	163.46	159.91	162.15	162.12	2,812,610.00
23.09.2025	164.16	161.11	161.81	163.72	1,717,645.00
24.09.2025	164.82	162.81	163.33	163.07	2,865,090.00
25.09.2025	165.25	163.32	164.38	164.13	1,354,040.00
26.09.2025	164.97	163.00	164.61	164.90	1,849,478.00
29.09.2025	164.98	162.50	164.40	162.99	2,453,007.00
30.09.2025	163.60	161.70	162.87	162.17	2,211,910.00
01.10.2025	164.06	158.45	162.74	160.85	5,151,017.00
02.10.2025	162.13	157.56	160.61	157.93	3,386,478.00
03.10.2025	156.40	151.15	155.80	153.25	6,463,137.00
06.10.2025	153.62	150.88	152.17	153.56	3,689,663.00
07.10.2025	155.14	152.31	153.35	154.53	3,878,739.00
08.10.2025	155.34	152.19	154.25	155.27	3,572,492.00
09.10.2025	156.88	153.51	155.27	156.86	2,316,783.00
10.10.2025	161.54	156.96	156.96	160.45	3,112,835.00
13.10.2025	159.53	156.61	158.50	159.47	3,350,764.00
14.10.2025	161.15	157.95	159.00	159.07	2,761,847.00
15.10.2025	159.95	157.45	157.79	157.73	2,379,564.00
16.10.2025	158.65	155.70	158.55	155.95	2,640,512.00
17.10.2025	158.98	156.87	157.40	158.06	2,347,796.00
20.10.2025	160.70	157.18	158.06	158.02	4,172,190.00
21.10.2025	155.93	142.33	155.91	152.08	17,651,030.00
22.10.2025	156.95	151.00	151.74	156.89	7,603,635.00
23.10.2025	159.11	156.35	157.34	157.70	4,810,726.00
24.10.2025	158.62	157.38	158.16	157.82	3,219,181.00
27.10.2025	156.73	152.93	156.53	153.24	6,289,851.00
28.10.2025	153.04	148.14	152.95	149.81	4,284,431.00
29.10.2025	150.14	146.39	149.28	146.78	3,384,021.00
30.10.2025	147.42	145.04	146.85	145.73	2,743,513.00
31.10.2025	145.54	143.17	145.00	144.30	3,023,264.00
03.11.2025	145.12	142.11	143.50	144.57	3,038,399.00
04.11.2025	147.77	144.22	145.57	147.66	3,113,422.00
05.11.2025	150.31	147.32	148.47	148.41	2,739,468.00
06.11.2025	150.88	147.34	148.96	149.93	3,776,760.00
07.11.2025	153.52	149.37	151.30	153.39	4,168,740.00
10.11.2025	155.16	151.35	152.20	155.10	2,271,396.00
11.11.2025	157.51	155.27	155.56	156.89	1,744,837.00
12.11.2025	157.33	155.50	156.24	155.60	2,636,296.00
13.11.2025	156.06	153.00	155.65	155.16	3,282,238.00
14.11.2025	155.55	152.82	155.21	155.44	1,810,936.00
17.11.2025	154.75	151.77	154.75	152.76	2,547,509.00
18.11.2025	157.62	152.82	153.46	155.85	2,583,726.00
19.11.2025	156.67	154.01	155.20	155.60	2,000,536.00
20.11.2025	156.26	154.13	155.36	155.66	2,058,950.00
21.11.2025	157.79	154.41	156.13	155.25	3,246,914.00
24.11.2025	155.13	150.09	154.31	150.99	3,873,879.00
25.11.2025	158.23	152.42	152.65	157.39	3,642,363.00
26.11.2025	158.16	156.29	157.96	156.50	2,153,405.00
28.11.2025	157.53	155.30	155.64	157.45	899,613.00
01.12.2025	157.99	155.51	157.19	156.28	1,732,429.00
02.12.2025	156.38	153.43	155.98	154.59	2,590,862.00
03.12.2025	155.51	151.55	155.19	151.74	1,837,195.00
04.12.2025	151.71	146.35	150.70	148.57	4,197,765.00
05.12.2025	148.92	147.30	148.30	147.79	3,065,130.00
08.12.2025	149.87	146.65	147.66	148.33	3,783,557.00
09.12.2025	150.89	148.04	148.89	150.39	2,231,420.00
10.12.2025	150.59	148.21	150.20	149.74	3,642,605.00
11.12.2025	152.64	150.41	151.07	150.95	1,634,839.00
12.12.2025	153.69	149.51	151.06	153.64	2,902,093.00

צרו איתנו קשר *5988