Philip Morris

PM
🏛️ Alemania →
140.20
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 139.98 140.20 139.98 140.20 0.0M
2025-09-26 139.92 141.20 139.92 141.20 0.0M
2025-09-25 138.44 138.44 138.44 138.44 0.0M
2025-09-24 138.44 139.42 138.44 139.42 0.0M
2025-09-23 136.88 137.90 136.88 137.90 0.0M
2025-09-22 138.28 138.32 138.24 138.24 0.0M
2025-09-19 136.96 138.56 136.96 138.56 0.0M
2025-09-18 140.60 140.60 140.26 140.26 0.0M
2025-09-17 137.04 137.56 137.04 137.56 0.0M
2025-09-16 137.22 137.64 137.22 137.64 0.0M
2025-09-15 141.10 141.10 139.48 139.48 0.0M
2025-09-12 142.48 142.48 141.76 141.76 0.0M
2025-09-11 140.96 140.96 140.96 140.96 0.0M
2025-09-10 140.28 141.50 140.28 141.50 0.0M
2025-09-09 137.88 138.84 137.88 138.84 0.0M
2025-09-08 138.00 138.00 137.32 137.32 0.0M
2025-09-05 137.52 137.74 137.50 137.50 0.0M
2025-09-04 139.58 139.58 139.58 139.58 0.0M
2025-09-03 143.44 143.44 142.92 142.92 0.0M
2025-09-02 142.56 143.10 142.16 143.10 0.0M
2025-09-01 142.08 142.08 142.08 142.08 0.0M
2025-08-29 141.58 141.84 141.58 141.84 0.0M
2025-08-28 140.60 141.00 140.60 141.00 0.0M
2025-08-27 143.00 143.56 141.92 141.92 0.0M
2025-08-26 143.86 145.14 143.70 143.70 0.0M
2025-08-25 146.20 146.34 144.08 144.08 0.0M
2025-08-22 150.22 150.82 150.22 150.24 0.0M
2025-08-21 147.90 150.00 147.90 150.00 0.0M
2025-08-20 144.68 147.82 144.68 147.82 0.0M
2025-08-19 142.58 143.84 142.26 143.84 0.0M
2025-08-18 141.56 142.58 141.56 142.28 0.0M
2025-08-15 141.32 141.32 141.14 141.32 0.0M
2025-08-14 141.08 141.48 141.08 141.48 0.0M
2025-08-13 143.84 143.84 140.66 140.92 0.0M
2025-08-12 146.06 147.00 146.06 146.50 0.0M
2025-08-11 146.36 146.60 146.30 146.60 0.0M
2025-08-08 144.14 144.86 143.90 144.06 0.0M
2025-08-07 142.68 142.80 142.62 142.62 0.0M
2025-08-06 141.36 143.94 141.36 143.40 0.0M
2025-08-05 141.50 142.56 140.42 141.96 0.0M
2025-08-04 140.72 141.26 140.60 140.60 0.0M
2025-08-01 142.64 144.00 142.64 144.00 0.0M
2025-07-31 140.96 140.96 140.80 140.80 0.0M
2025-07-30 140.50 143.24 140.50 142.40 0.0M
2025-07-29 136.00 137.06 135.96 136.58 0.0M
2025-07-28 136.78 138.36 135.84 135.84 0.0M
2025-07-25 137.10 138.42 136.90 137.58 0.0M
2025-07-24 139.84 140.86 137.76 137.76 0.0M
2025-07-23 142.00 142.14 138.98 139.70 0.0M
2025-07-22 154.02 154.02 140.76 140.76 0.0M
2025-07-21 153.12 154.60 152.84 154.60 0.0M
2025-07-18 153.74 154.00 153.50 154.00 0.0M
2025-07-17 157.30 158.24 154.34 154.34 0.0M
2025-07-16 155.16 158.00 155.16 158.00 0.0M
2025-07-15 154.20 156.26 154.20 156.26 0.0M
2025-07-14 153.44 154.34 153.08 154.34 0.0M
2025-07-11 154.56 154.78 153.48 154.78 0.0M
2025-07-10 151.06 151.34 151.06 151.34 0.0M
2025-07-09 151.58 152.24 151.34 151.34 0.0M
2025-07-08 154.94 154.94 151.88 151.88 0.0M
2025-07-07 151.86 153.16 151.86 153.16 0.0M
2025-07-04 151.96 151.96 151.96 151.96 0.0M
2025-07-03 148.62 152.28 148.62 152.28 0.0M
2025-07-02 150.22 150.22 149.74 149.74 0.0M
2025-07-01 154.02 154.42 151.24 151.24 0.0M
2025-06-30 154.10 154.80 154.10 154.52 0.0M
2025-06-27 153.60 153.60 152.70 152.70 0.0M
2025-06-26 153.34 153.34 152.76 152.76 0.0M
2025-06-25 158.54 159.78 158.54 159.78 0.0M
2025-06-24 158.78 158.94 158.54 158.94 0.0M
2025-06-23 158.68 159.66 158.68 159.66 0.0M
2025-06-20 157.84 159.14 157.84 158.08 0.0M
2025-06-19 158.70 159.68 158.70 159.68 0.0M
2025-06-18 159.04 160.12 159.04 160.10 0.0M
2025-06-17 157.88 159.50 157.88 159.50 0.0M
2025-06-16 158.98 159.84 158.98 159.84 0.0M
2025-06-13 159.52 160.20 157.44 160.20 0.0M
2025-06-12 158.54 158.66 157.76 158.60 0.0M
2025-06-11 156.18 158.38 156.18 158.38 0.0M
2025-06-10 158.30 159.20 156.96 157.60 0.0M
2025-06-09 159.72 159.72 158.00 158.00 0.0M
2025-06-06 158.80 160.00 158.80 160.00 0.0M
2025-06-05 158.34 158.34 158.02 158.02 0.0M
2025-06-04 160.38 160.84 157.52 157.52 0.0M
2025-06-03 159.48 160.00 159.48 160.00 0.0M
2025-06-02 158.00 158.94 157.12 158.94 0.0M
2025-05-30 156.22 156.48 156.22 156.48 0.0M
2025-05-29 158.42 158.42 155.00 156.10 0.0M
2025-05-28 157.82 158.38 157.82 158.38 0.0M
2025-05-27 156.58 157.54 156.58 157.16 0.0M
2025-05-26 155.94 157.80 155.94 157.80 0.0M
2025-05-23 154.18 154.18 153.82 153.82 0.0M
2025-05-22 153.54 155.24 153.54 153.88 0.0M
2025-05-21 152.74 154.10 152.74 153.72 0.0M
2025-05-20 153.12 154.86 153.12 153.90 0.0M
2025-05-19 151.70 153.18 151.08 153.18 0.0M
2025-05-16 150.28 150.28 150.28 150.28 0.0M
2025-05-15 145.42 150.88 145.42 150.88 0.0M
2025-05-14 145.82 146.74 145.82 146.34 0.0M
2025-05-13 147.72 149.00 147.72 149.00 0.0M
2025-05-12 151.90 151.90 147.48 147.48 0.0M
2025-05-09 152.62 153.56 152.48 152.48 0.0M
2025-05-08 155.36 155.36 151.00 151.00 0.0M
2025-05-07 152.82 154.64 152.82 154.64 0.0M
2025-05-06 152.96 153.70 152.36 153.08 0.0M
2025-05-05 150.20 153.22 150.16 153.22 0.0M
2025-05-02 149.98 150.68 149.72 149.72 0.0M
2025-04-30 149.10 150.52 149.10 150.52 0.0M
2025-04-29 147.92 149.60 147.92 149.10 0.0M
2025-04-28 149.18 150.36 148.06 148.06 0.0M
2025-04-25 149.84 151.04 149.38 149.38 0.0M
2025-04-24 147.50 149.26 147.50 149.26 0.0M
2025-04-23 144.00 150.86 144.00 148.22 0.0M
2025-04-22 139.92 143.36 139.92 143.36 0.0M
2025-04-17 140.98 143.82 140.98 143.14 0.0M
2025-04-16 139.72 142.78 139.72 141.48 0.0M
2025-04-15 138.04 142.16 138.04 142.16 0.0M
2025-04-14 135.98 138.62 135.10 138.62 0.0M
2025-04-11 133.86 133.86 133.58 133.58 0.0M
2025-04-10 137.78 137.86 133.66 133.66 0.0M
2025-04-09 133.66 135.18 133.14 133.14 0.0M
2025-04-08 137.72 140.40 137.72 138.34 0.0M
2025-04-07 133.62 138.60 132.30 138.60 0.0M
2025-04-04 145.74 147.52 139.62 139.62 0.0M
2025-04-03 139.72 146.26 139.70 146.26 0.0M
2025-04-02 145.94 146.76 145.94 146.76 0.0M
2025-04-01 146.86 147.94 145.94 145.94 0.0M
2025-03-31 142.60 146.54 142.60 146.54 0.0M
2025-03-28 143.44 143.48 143.44 143.48 0.0M
2025-03-27 143.32 143.32 142.96 142.96 0.0M
2025-03-26 140.76 143.00 140.76 143.00 0.0M
2025-03-25 140.08 140.14 140.08 140.14 0.0M
2025-03-24 139.74 139.96 139.30 139.96 0.0M
2025-03-21 140.52 140.78 140.28 140.78 0.0M
2025-03-20 140.22 141.22 140.20 140.20 0.0M
2025-03-19 140.78 141.28 140.78 141.22 0.0M
2025-03-18 142.26 142.26 142.26 142.26 0.0M
2025-03-17 138.80 141.62 138.80 141.62 0.0M
2025-03-14 138.66 138.66 138.00 138.56 0.0M
2025-03-13 138.50 140.24 138.50 138.60 0.0M
2025-03-12 139.44 139.44 138.52 139.16 0.0M
2025-03-11 138.02 140.10 137.90 140.10 0.0M
2025-03-10 138.60 139.44 138.38 139.20 0.0M
2025-03-07 141.46 141.46 139.74 139.74 0.0M
2025-03-06 141.16 142.18 141.16 142.18 0.0M
2025-03-05 144.60 144.60 142.36 142.36 0.0M
2025-03-04 150.96 151.58 144.96 144.96 0.0M
2025-03-03 148.60 150.78 148.60 150.78 0.0M
2025-02-28 147.76 149.04 147.76 147.92 0.0M
2025-02-27 147.38 148.36 147.34 148.24 0.0M
2025-02-26 149.78 150.62 148.28 148.28 0.0M
2025-02-25 148.70 150.00 148.66 149.26 0.0M
2025-02-24 146.82 148.62 146.82 148.62 0.0M
2025-02-21 143.96 146.96 143.96 146.96 0.0M
2025-02-20 143.04 144.24 143.04 144.24 0.0M
2025-02-19 141.88 142.32 141.88 142.32 0.0M
2025-02-18 143.44 143.80 143.06 143.80 0.0M
2025-02-17 144.04 144.04 142.52 142.56 0.0M
2025-02-14 142.14 143.76 142.14 143.76 0.0M
2025-02-13 143.26 144.06 142.42 142.42 0.0M
2025-02-12 142.32 143.90 142.32 143.90 0.0M
2025-02-11 141.68 142.08 141.02 142.08 0.0M
2025-02-10 139.50 140.60 139.42 140.60 0.0M
2025-02-07 139.32 140.60 139.32 139.64 0.0M
2025-02-06 125.76 139.54 125.76 139.54 0.0M
2025-02-05 125.18 125.42 125.18 125.42 0.0M
2025-02-04 126.08 126.44 125.20 125.20 0.0M
2025-02-03 125.94 126.74 125.62 125.62 0.0M
2025-01-31 125.20 125.98 125.20 125.98 0.0M
2025-01-30 124.14 125.96 124.14 124.98 0.0M
2025-01-29 123.12 125.00 123.12 125.00 0.0M
2025-01-28 125.44 125.44 124.22 124.22 0.0M
2025-01-27 121.18 124.82 120.42 124.22 0.0M
2025-01-24 119.66 121.04 119.66 121.04 0.0M
2025-01-23 117.72 119.66 117.70 119.62 0.0M
2025-01-22 118.44 118.50 118.44 118.50 0.0M
2025-01-21 117.86 118.08 117.10 118.08 0.0M
2025-01-20 117.68 118.14 117.54 118.14 0.0M
2025-01-17 116.20 117.00 116.20 117.00 0.0M
2025-01-16 115.16 115.84 115.16 115.84 0.0M
2025-01-15 114.68 114.68 114.38 114.38 0.0M
2025-01-14 114.14 115.26 114.14 114.38 0.0M
2025-01-13 114.16 114.38 114.16 114.38 0.0M
2025-01-10 118.20 118.20 117.88 117.88 0.0M
2025-01-09 117.98 118.56 117.98 118.18 0.0M
2025-01-08 117.30 117.54 117.30 117.54 0.0M
2025-01-07 115.94 116.78 115.94 116.40 0.0M
2025-01-06 118.04 118.04 116.62 117.12 0.0M
2025-01-03 117.38 118.58 117.38 118.58 0.0M
2025-01-02 116.46 116.80 116.46 116.80 0.0M