|
Beurs gesloten -
NYSE
21:00:02 27-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 202,62 USD | +0,37% |
|
+1,36% | +26,32% |
Beursnotering
NYSE
PM 202,62 $
+0,37%
732 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| PM | 202,62USD | +0,37% | 732 mln. $ | ||
CBOE
| PM | 202,64USD | +0,38% | 34,28 mln. $ | |
|
London S.E.
| 0M8V | 203,36USD | +1,55% | 165K $ | |
|
Tradegate
| 4I1 | 182,48EUR | +0,16% | 44,16K € | |
|
Mexican S.E.
| PM * | 3.750,00MXN | -1,04% | 281K $ | |
|
Xetra
| 4I1 | 182,12EUR | -0,19% | 11,66K € | |
|
Börse Stuttgart
| 4I1 | 180,32EUR | -0,88% | 8,48K € | |
|
CBOE
| 0M8V | 182,52EUR | +2,07% | 5,66K € | |
|
Boerse Muenchen
| 4I1 | 179,98EUR | -0,97% | 2,16K € | |
|
Borsa Italiana
| 1PM | 167,16EUR | -1,33% | 1,34K € | |
|
CBOE
| 179,72EUR | -0,88% | 1,08K € | ||
|
Swiss Exchange
| PMI | 168,00CHF | +0,60% | 0 CHF | |
|
Deutsche Boerse AG
| 4I1 | 180,98EUR | +0,60% | 0 € | |
|
CBOE
| 0M8V | 166,00CHF | 0,00% | 0 CHF | |
|
Wiener Boerse
| PMOR | 182,52EUR | +2,17% | 0 € | |
| PHMO34 | 67,97BRL | -0,01% | 9,18K R$ | ||
| PM | 18.720,00ARS | -0,43% | 7,58 mln. $ | ||
| ZYNS | 27,83CAD | +0,87% | 61,28K $ | ||
|
Deutsche Boerse AG
| 6UE | 17,30EUR | -1,14% | 0 € |
Vijfdaags koersverloop: Philip Morris International, Inc.
uitgestelde koers NYSE
| 21-10-2026 | 22-10-2026 | 23-10-2026 | 26-10-2026 | 27-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 197,46 | US$ 201,74 | US$ 199,47 | US$ 201,87 | US$ 202,62 |
| Volume | 5.793.895 | 5.179.776 | 3.576.959 | 5.038.029 | 3.610.242 |
| Variatie | -1,22% | +2,17% | -1,13% | +1,20% | +0,37% |
| Opening | US$ 187,14 | US$ 197,04 | US$ 200,25 | US$ 199,81 | US$ 201,59 |
| Hoger | US$ 197,83 | US$ 201,89 | US$ 201,72 | US$ 203,71 | US$ 204,00 |
| Lager | US$ 184,00 | US$ 197,00 | US$ 199,31 | US$ 199,62 | US$ 200,72 |
Prestaties
| 1 dag | +0,37% | ||
| 1 week | +1,36% | ||
| Lopende maand | +6,18% | ||
| 1 maand | +6,37% | ||
| 3 maanden | +3,56% | ||
| 6 maanden | +25,93% | ||
| Lopend jaar | +26,32% | ||
| 1 jaar | +32,25% | ||
| 3 jaar | +131,65% | ||
| 5 jaar | +113,58% | ||
| 10 jaar | +111,55% |
Volumes
marktenDagvolume
3.610.242
Geschat dagvolume
3.610.242
Gem. dagvolume (20 daags)
4.809.683
Dagvolumeratio
0,75
Gem. dagvolume (20 daags) USD
974.537.969,46
Recordvolume 1
45.570.310
Recordvolume 2
41.588.480
Recordvolume 3
29.162.670
Gemiddelde kapitaalrotatie
0
Gemiddelde rotatie free float
0
Basisgegevens
Marktkapitalisatie (USD)
315.814.803.547
Omzet (USD)
40.648.000.000
Aantal werknemers
84.900
Omzet / Werknemer (USD)
478.775
Vrij verhandelbaar
73,77%
Marktkap. free float (USD)
315.294.936.753
Dagvolume/totaal vrij verhandelbaar (%)
0,31%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
200,63
Voortschrijdend gemiddelde 20 dagen
197,41
Voortschrijdend gemiddelde 50 dagen
192,76
Voortschrijdend gemiddelde 100 dagen
189,17
Koersspreiding / (MMA5)
-0,98%
Koersspreiding / (MMA20)
-2,57%
Koersspreiding / (MMA50)
-4,86%
Koersspreiding / (MMA100)
-6,64%
STIM
RSI 9 dagen
56,63
RSI 14 dagen
56,8
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +0,37% | +1,36% | +32,25% | +131,65% | 316 mld. | |
| -0,45% | +2,48% | +14,46% | +83,55% | 129 mld. | |
| -0,18% | -1,54% | +15,30% | +87,00% | 123 mld. | |
| -2,29% | -2,27% | +47,20% | +112,21% | 84,38 mld. | |
| -0,19% | -0,95% | -37,90% | -39,71% | 34,3 mld. | |
| +0,03% | +1,02% | -5,20% | +62,34% | 28,88 mld. | |
| -1,16% | -3,76% | +37,48% | +115,84% | 14,61 mld. | |
| +5,47% | +8,00% | -19,16% | -21,97% | 4,33 mld. | |
| +2,17% | -2,55% | -44,89% | +129,70% | 2,76 mld. | |
| -2,27% | -3,48% | -4,44% | +7,50% | 2,16 mld. | |
| Gemiddelde | +0,10% | -0,80% | +3,51% | +66,81% | 73,93 mld. | |
| Gewogen gemiddelde per kap. | -0,29% | +0,57% | +22,72% | +101,36% |
Koersgeschiedenis: Philip Morris International, Inc.
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
67672376bfa77d5f8b9dec.tZNIddAUi2KUAQc3BEdeNWaQJ2yCaGfuLD7HSbQfhjI.7MoNWKJbyBrSMHQFKQ8pWSvBRQL7AFPYQQr-GoFovl_32ngNk2y8CLlFSg
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 21:00:02 | 202,62 | 794.223 | 2.331.557 |
| 20:59:59 | 202,65 | 316 | 1.537.334 |
| 20:59:59 | 202,63 | 300 | 1.537.018 |
| 20:59:59 | 202,63 | 100 | 1.536.718 |
| 20:59:59 | 202,63 | 200 | 1.536.618 |
| 20:59:59 | 202,63 | 100 | 1.536.418 |
| 20:59:59 | 202,63 | 100 | 1.536.318 |
| 20:59:59 | 202,65 | 100 | 1.536.218 |
| 20:59:59 | 202,65 | 300 | 1.536.118 |
| 20:59:59 | 202,63 | 100 | 1.535.818 |
Koerspieken en -dalen
| 1 week | 197 |  | 204 |
| 1 maand | 184 | | 210,45 |
| Lopend jaar | 151,63 | | 210,45 |
| 1 jaar | 142,11 | | 210,45 |
| 3 jaar | 87,82 | | 210,45 |
| 5 jaar | 82,85 | | 210,45 |
| 10 jaar | 56,01 | | 210,45 |
Maandschommelingen
Jaarschommelingen
| 2026 | +26,32% | ||
| 2025 | +33,28% | ||
| 2024 | +27,92% | ||
| 2023 | -7,04% | ||
| 2022 | +6,54% | ||
| 2021 | +14,75% | ||
| 2020 | -2,70% | ||
| 2019 | +27,46% | ||
| 2018 | -36,81% | ||
| 2017 | +15,48% | ||
| 2016 | +4,07% | ||
| 2015 | +7,93% | ||
| 2014 | -6,52% | ||
| 2013 | +4,17% | ||
| 2012 | +6,57% | ||
| 2011 | +34,09% | ||
| 2010 | +21,46% | ||
| 2009 | +10,76% | ||
| 2008 | -11,91% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
