امسح بهاتفك لتنزيل التطبيقسجل أسعار Philip Morris xStock (PMX)
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ PMX. عرض آخر 365 يوم.
العوائد الشهرية PMX
| السنة | يناير | فبراير | مارس | أبريل | مايو | يونيو | يوليو | أغسطس | سبتمبر | أكتوبر | نوفمبر | ديسمبر | السنة كاملة |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +11% | +4.4% | -12% | +1.9% | +5.6% | +3.8% | +5.2% | -2.8% | +2.7% | +11% | -12% | — | +18% |
| 2025 | — | — | — | — | — | — | — | +0.9% | -3.7% | -11% | +8.6% | +4.0% | -2% |
التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.
تنزيل السجل الكامل (CSV، يُفتح في Excel)
| التاريخ | الإغلاق | التغيير |
|---|---|---|
| 10/11/2026 | $193.44 | -0.10% |
| 09/11/2026 | $193.55 | -2.53% |
| 08/11/2026 | $198.66 | -0.05% |
| 07/11/2026 | $198.02 | -0.05% |
| 06/11/2026 | $198.15 | -3.42% |
| 05/11/2026 | $205.34 | -1.97% |
| 04/11/2026 | $209.44 | +0.64% |
| 03/11/2026 | $207.88 | -0.64% |
| 02/11/2026 | $209.42 | -13.14% |
| 01/11/2026 | $241.11 | +9.55% |
| 31/10/2026 | $220.24 | +4.10% |
| 30/10/2026 | $211.89 | +1.97% |
| 29/10/2026 | $207.72 | +2.02% |
| 28/10/2026 | $203.72 | -0.02% |
| 27/10/2026 | $203.76 | +0.87% |
| 26/10/2026 | $202.04 | +1.13% |
| 25/10/2026 | $199.81 | +0.09% |
| 24/10/2026 | $199.50 | -0.07% |
| 23/10/2026 | $199.53 | -0.63% |
| 22/10/2026 | $200.85 | +1.16% |
| 21/10/2026 | $198.33 | -0.87% |
| 20/10/2026 | $200.10 | -0.72% |
| 19/10/2026 | $201.37 | -1.83% |
| 18/10/2026 | $205.55 | +0.10% |
| 17/10/2026 | $205.15 | -0.03% |
| 16/10/2026 | $205.31 | +2.53% |
| 15/10/2026 | $200.40 | -2.76% |
| 14/10/2026 | $206.24 | +2.80% |
| 13/10/2026 | $200.30 | -4.79% |
| 12/10/2026 | $210.18 | +0.37% |
| 11/10/2026 | $209.15 | -0.09% |
| 10/10/2026 | $209.27 | +1.19% |
| 09/10/2026 | $207.02 | -0.21% |
| 08/10/2026 | $207.44 | +4.15% |
| 07/10/2026 | $199.37 | +1.45% |
| 06/10/2026 | $196.66 | -0.27% |
| 05/10/2026 | $197.05 | +1.83% |
| 04/10/2026 | $193.57 | +0.00% |
| 03/10/2026 | $193.60 | -0.08% |
| 02/10/2026 | $193.56 | -0.39% |
| 01/10/2026 | $194.47 | -1.73% |
| 30/09/2026 | $198.10 | -0.77% |
| 29/09/2026 | $199.83 | +0.43% |
| 28/09/2026 | $198.96 | +2.74% |
| 27/09/2026 | $193.49 | +0.64% |
| 26/09/2026 | $193.63 | +0.01% |
| 25/09/2026 | $193.75 | -2.68% |
| 24/09/2026 | $198.90 | +0.62% |
| 23/09/2026 | $197.68 | +0.60% |
| 22/09/2026 | $196.74 | +1.67% |
| 21/09/2026 | $193.64 | +0.34% |
| 20/09/2026 | $195.09 | -0.08% |
| 19/09/2026 | $195.20 | -1.78% |
| 18/09/2026 | $198.70 | +1.68% |
| 17/09/2026 | $195.41 | -1.11% |
| 16/09/2026 | $197.80 | -0.10% |
| 15/09/2026 | $197.69 | +1.32% |
| 14/09/2026 | $198.25 | +2.76% |
| 13/09/2026 | $197.01 | +0.06% |
| 12/09/2026 | $197.09 | +0.11% |
| 11/09/2026 | $197.13 | +1.39% |
| 10/09/2026 | $197.58 | +4.04% |
| 09/09/2026 | $189.56 | -0.36% |
| 08/09/2026 | $190.43 | +0.82% |
| 07/09/2026 | $189.23 | +0.13% |
| 06/09/2026 | $189.13 | -0.49% |
| 05/09/2026 | $190.07 | +0.09% |
| 04/09/2026 | $189.98 | -1.32% |
| 03/09/2026 | $192.56 | -0.85% |
| 02/09/2026 | $194.15 | +0.25% |
| 01/09/2026 | $193.37 | +0.22% |
| 31/08/2026 | $192.75 | -2.82% |
| 30/08/2026 | $198.53 | +0.03% |
| 29/08/2026 | $198.25 | -0.16% |
| 28/08/2026 | $198.56 | +1.12% |
| 27/08/2026 | $196.49 | -2.04% |
| 26/08/2026 | $200.62 | +0.48% |
| 25/08/2026 | $200.00 | +1.61% |
| 24/08/2026 | $196.93 | +0.90% |
| 23/08/2026 | $195.40 | +0.01% |
| 22/08/2026 | $195.22 | +0.46% |
| 21/08/2026 | $196.38 | -0.96% |
| 20/08/2026 | $198.32 | +1.24% |
| 19/08/2026 | $195.87 | +1.24% |
| 18/08/2026 | $193.85 | +0.46% |
| 17/08/2026 | $190.18 | -3.46% |
| 16/08/2026 | $197.04 | +0.15% |
| 15/08/2026 | $196.26 | -1.21% |
| 14/08/2026 | $198.66 | +1.72% |
| 13/08/2026 | $195.53 | +1.61% |
| 12/08/2026 | $192.38 | -0.23% |
| 11/08/2026 | $192.90 | +0.28% |
| 10/08/2026 | $192.50 | -1.58% |
| 09/08/2026 | $195.60 | +0.84% |
| 08/08/2026 | $193.98 | -0.74% |
| 07/08/2026 | $195.48 | +0.49% |
| 06/08/2026 | $194.60 | -0.75% |
| 05/08/2026 | $195.89 | -1.49% |
| 04/08/2026 | $192.73 | -0.75% |
| 03/08/2026 | $193.93 | -2.17% |
| 02/08/2026 | $198.37 | -0.09% |
| 01/08/2026 | $198.33 | -0.04% |
| 31/07/2026 | $195.82 | -1.36% |
| 30/07/2026 | $198.16 | -2.83% |
| 29/07/2026 | $204.14 | -1.13% |
| 28/07/2026 | $206.72 | +2.25% |
| 27/07/2026 | $202.36 | +1.64% |
| 26/07/2026 | $199.02 | +0.05% |
| 25/07/2026 | $198.98 | +0.06% |
| 24/07/2026 | $198.87 | +0.74% |
| 23/07/2026 | $197.52 | -1.81% |
| 22/07/2026 | $201.19 | +3.82% |
| 21/07/2026 | $193.98 | -3.02% |
| 20/07/2026 | $197.74 | -0.13% |
| 19/07/2026 | $199.52 | -0.44% |
| 18/07/2026 | $196.78 | -0.07% |
| 17/07/2026 | $199.39 | +2.25% |
| 16/07/2026 | $195.47 | +5.37% |
| 15/07/2026 | $185.28 | +0.14% |
| 14/07/2026 | $180.99 | -2.03% |
| 13/07/2026 | $185.93 | -3.15% |
| 12/07/2026 | $187.40 | -0.06% |
| 11/07/2026 | $187.26 | +0.06% |
| 10/07/2026 | $188.18 | +0.67% |
| 09/07/2026 | $189.67 | -1.31% |
| 08/07/2026 | $193.87 | +1.35% |
| 07/07/2026 | $190.98 | +1.04% |
| 06/07/2026 | $190.81 | +3.34% |
| 05/07/2026 | $189.79 | +0.44% |
| 04/07/2026 | $189.89 | +0.49% |
| 03/07/2026 | $189.42 | +0.51% |
| 02/07/2026 | $188.02 | +3.48% |
| 01/07/2026 | $183.93 | -1.20% |
| 30/06/2026 | $186.89 | -0.30% |
| 29/06/2026 | $188.38 | +1.36% |
| 28/06/2026 | $186.22 | +0.00% |
| 27/06/2026 | $186.22 | -0.03% |
| 26/06/2026 | $186.28 | +0.50% |
| 25/06/2026 | $181.06 | +0.00% |
| 24/06/2026 | $181.06 | +0.00% |
| 23/06/2026 | $181.06 | +0.00% |
| 22/06/2026 | $179.82 | +0.00% |
| 21/06/2026 | $179.82 | -1.16% |
| 20/06/2026 | $185.71 | +0.00% |
| 19/06/2026 | $185.71 | +0.00% |
| 18/06/2026 | $185.71 | +3.17% |
| 17/06/2026 | $174.82 | +1.13% |
| 16/06/2026 | $177.73 | +0.00% |
| 15/06/2026 | $177.73 | +10.05% |
| 14/06/2026 | $155.17 | -4.13% |
| 13/06/2026 | $168.29 | +8.15% |
| 12/06/2026 | $149.63 | -9.42% |
| 11/06/2026 | $165.20 | -4.23% |
| 10/06/2026 | $172.50 | -0.05% |
| 09/06/2026 | $172.21 | +0.00% |
| 08/06/2026 | $172.21 | +0.00% |
| 07/06/2026 | $177.66 | +0.00% |
| 06/06/2026 | $177.66 | +0.00% |
| 05/06/2026 | $177.66 | -4.42% |
| 04/06/2026 | $184.33 | +0.00% |
| 03/06/2026 | $180.00 | +0.00% |
| 02/06/2026 | $180.00 | +0.00% |
| 01/06/2026 | $180.00 | +0.00% |
| 31/05/2026 | $180.00 | +0.00% |
| 30/05/2026 | $184.58 | +0.00% |
| 29/05/2026 | $184.58 | -3.82% |
| 28/05/2026 | $184.58 | +0.00% |
| 27/05/2026 | $184.58 | -1.40% |
| 26/05/2026 | $187.20 | -3.78% |
| 25/05/2026 | $187.60 | +0.00% |
| 24/05/2026 | $187.60 | +0.00% |
| 23/05/2026 | $187.60 | +0.00% |
| 22/05/2026 | $187.60 | -3.09% |
| 21/05/2026 | $191.96 | +0.00% |
| 20/05/2026 | $191.96 | +0.00% |
| 19/05/2026 | $195.21 | +0.00% |
| 18/05/2026 | $195.21 | +0.00% |
| 17/05/2026 | $196.22 | +0.00% |
| 16/05/2026 | $196.22 | +0.00% |
| 15/05/2026 | $196.22 | +2.19% |
| 14/05/2026 | $196.36 | +1.68% |
| 13/05/2026 | $191.96 | +0.00% |
| 12/05/2026 | $191.96 | +4.56% |
| 11/05/2026 | $184.51 | +2.59% |
| 10/05/2026 | $173.86 | +0.00% |
| 09/05/2026 | $173.86 | +0.00% |
| 08/05/2026 | $173.86 | -3.32% |
| 07/05/2026 | $174.72 | +0.06% |
| 06/05/2026 | $175.67 | +0.00% |
| 05/05/2026 | $172.95 | -3.85% |
| 04/05/2026 | $168.92 | -0.58% |
| 03/05/2026 | $170.67 | -0.53% |
| 02/05/2026 | $170.48 | +0.00% |
| 01/05/2026 | $170.48 | +0.00% |
| 30/04/2026 | $170.48 | +4.84% |
| 29/04/2026 | $171.35 | +1.47% |
| 28/04/2026 | $168.85 | +1.85% |
| 27/04/2026 | $165.00 | -2.39% |
| 26/04/2026 | $168.33 | -0.20% |
| 25/04/2026 | $168.33 | +0.00% |
| 24/04/2026 | $169.98 | -2.51% |
| 23/04/2026 | $174.00 | +4.25% |
| 22/04/2026 | $167.81 | +4.86% |
| 21/04/2026 | $159.04 | -3.21% |
| 20/04/2026 | $159.45 | -2.78% |
| 19/04/2026 | $161.07 | +0.00% |
| 18/04/2026 | $161.07 | +0.00% |
| 17/04/2026 | $163.00 | +2.28% |
| 16/04/2026 | $160.27 | -2.70% |
| 15/04/2026 | $161.70 | -4.04% |
| 14/04/2026 | $161.46 | -4.18% |
| 13/04/2026 | $167.48 | +2.00% |
| 12/04/2026 | $164.50 | +0.00% |
| 11/04/2026 | $164.55 | +4.20% |
| 10/04/2026 | $160.63 | -0.64% |
| 09/04/2026 | $164.14 | -0.74% |
| 08/04/2026 | $165.42 | +0.79% |
| 07/04/2026 | $162.37 | +0.45% |
| 06/04/2026 | $168.73 | -1.64% |
| 05/04/2026 | $162.85 | +1.90% |
| 04/04/2026 | $162.85 | +2.80% |
| 03/04/2026 | $156.76 | -3.60% |
| 02/04/2026 | $163.03 | +2.05% |
| 01/04/2026 | $162.76 | -2.68% |
| 31/03/2026 | $166.84 | +0.11% |
| 30/03/2026 | $169.90 | +2.23% |
| 29/03/2026 | $170.41 | -0.01% |
| 28/03/2026 | $167.21 | +0.00% |
| 27/03/2026 | $166.89 | -3.02% |
| 26/03/2026 | $167.68 | +0.43% |
| 25/03/2026 | $172.08 | +0.01% |
| 24/03/2026 | $171.80 | +2.59% |
| 23/03/2026 | $166.47 | -0.23% |
| 22/03/2026 | $165.84 | -2.08% |
| 21/03/2026 | $169.36 | +0.00% |
| 20/03/2026 | $167.99 | -0.74% |
| 19/03/2026 | $169.04 | -1.92% |
| 18/03/2026 | $168.11 | -4.55% |
| 17/03/2026 | $175.47 | -0.10% |
| 16/03/2026 | $174.14 | -0.39% |
| 15/03/2026 | $174.71 | -1.90% |
| 14/03/2026 | $174.26 | -4.97% |
| 13/03/2026 | $178.29 | -2.00% |
| 12/03/2026 | $172.81 | +5.72% |
| 11/03/2026 | $170.59 | -1.40% |
| 10/03/2026 | $173.02 | -1.53% |
| 09/03/2026 | $175.38 | -2.29% |
| 08/03/2026 | $172.64 | +0.00% |
| 07/03/2026 | $172.64 | -1.48% |
| 06/03/2026 | $179.54 | +2.92% |
| 05/03/2026 | $174.55 | -3.56% |
| 04/03/2026 | $183.36 | +1.69% |
| 03/03/2026 | $182.37 | -2.56% |
| 02/03/2026 | $187.16 | -2.11% |
| 01/03/2026 | $191.20 | +1.37% |
| 28/02/2026 | $188.88 | -1.21% |
| 27/02/2026 | $189.71 | -0.97% |
| 26/02/2026 | $191.81 | -1.31% |
| 25/02/2026 | $194.29 | +3.16% |
| 24/02/2026 | $188.79 | -1.49% |
| 23/02/2026 | $189.87 | +0.64% |
| 22/02/2026 | $185.83 | -1.51% |
| 21/02/2026 | $188.68 | +1.45% |
| 20/02/2026 | $193.91 | -0.22% |
| 19/02/2026 | $188.46 | +1.09% |
| 18/02/2026 | $186.43 | -4.21% |
| 17/02/2026 | $194.63 | -0.16% |
| 16/02/2026 | $194.95 | +1.95% |
| 15/02/2026 | $194.87 | +1.87% |
| 14/02/2026 | $191.57 | -0.13% |
| 13/02/2026 | $191.95 | -4.08% |
| 12/02/2026 | $200.11 | +1.53% |
| 11/02/2026 | $191.66 | +4.47% |
| 10/02/2026 | $182.44 | -3.73% |
| 09/02/2026 | $181.13 | -2.93% |
| 08/02/2026 | $186.60 | +0.00% |
| 07/02/2026 | $186.60 | +0.94% |
| 06/02/2026 | $192.87 | +1.75% |
| 05/02/2026 | $185.58 | +1.45% |
| 04/02/2026 | $182.21 | +0.98% |
| 03/02/2026 | $182.71 | -3.44% |
| 02/02/2026 | $180.31 | -0.49% |
| 01/02/2026 | $182.06 | +0.61% |
| 31/01/2026 | $182.07 | +0.99% |
| 30/01/2026 | $179.12 | -1.37% |
| 29/01/2026 | $186.16 | +1.88% |
| 28/01/2026 | $180.91 | -0.88% |
| 27/01/2026 | $181.54 | +1.49% |
| 26/01/2026 | $179.35 | +2.84% |
| 25/01/2026 | $176.67 | -0.19% |
| 24/01/2026 | $177.00 | -1.45% |
| 23/01/2026 | $177.44 | +2.42% |
| 22/01/2026 | $173.58 | +1.03% |
| 21/01/2026 | $171.81 | +0.59% |
| 20/01/2026 | $170.64 | -3.20% |
| 19/01/2026 | $176.28 | -0.84% |
| 18/01/2026 | $177.77 | +0.01% |
| 17/01/2026 | $172.34 | -2.43% |
| 16/01/2026 | $177.86 | +0.62% |
| 15/01/2026 | $175.23 | +0.09% |
| 14/01/2026 | $175.16 | +4.21% |
| 13/01/2026 | $168.31 | +0.70% |
| 12/01/2026 | $167.14 | +1.57% |
| 11/01/2026 | $164.89 | -0.27% |
| 10/01/2026 | $164.77 | +0.12% |
| 09/01/2026 | $165.00 | +2.41% |
| 08/01/2026 | $161.12 | +2.30% |
| 07/01/2026 | $157.49 | -0.66% |
| 06/01/2026 | $158.54 | -2.14% |
| 05/01/2026 | $162.65 | -0.09% |
| 04/01/2026 | $162.80 | +0.21% |
| 03/01/2026 | $162.80 | +0.21% |
| 02/01/2026 | $162.80 | -0.25% |
| 01/01/2026 | $162.80 | -0.38% |
| 31/12/2025 | $163.11 | -0.67% |
| 30/12/2025 | $164.10 | -0.32% |
| 29/12/2025 | $164.47 | +0.09% |
| 28/12/2025 | $164.08 | +0.00% |
| 27/12/2025 | $164.08 | +0.35% |
| 26/12/2025 | $163.85 | -0.68% |
| 25/12/2025 | $164.97 | +0.06% |
| 24/12/2025 | $164.87 | +0.68% |
| 23/12/2025 | $164.17 | +1.43% |
| 22/12/2025 | $162.05 | +1.94% |
| 21/12/2025 | $159.59 | +0.39% |
| 20/12/2025 | $159.59 | +0.26% |
| 19/12/2025 | $159.41 | +0.01% |
| 18/12/2025 | $159.39 | -1.46% |
| 17/12/2025 | $160.73 | +0.68% |
| 16/12/2025 | $159.38 | -0.78% |
| 15/12/2025 | $160.35 | +3.13% |
| 14/12/2025 | $155.33 | -0.10% |
| 13/12/2025 | $155.33 | -0.18% |
| 12/12/2025 | $155.61 | +1.63% |
| 11/12/2025 | $153.11 | +1.04% |
| 10/12/2025 | $151.79 | +0.48% |
| 09/12/2025 | $150.82 | +1.64% |
| 08/12/2025 | $148.39 | +0.88% |
| 07/12/2025 | $147.09 | -0.08% |
| 06/12/2025 | $147.37 | -0.12% |
| 05/12/2025 | $147.70 | -0.40% |
| 04/12/2025 | $148.29 | -2.25% |
| 03/12/2025 | $151.70 | -1.93% |
| 02/12/2025 | $154.53 | -1.01% |
| 01/12/2025 | $156.55 | -0.17% |
| 30/11/2025 | $156.82 | -0.38% |
| 29/11/2025 | $157.42 | +0.13% |
| 28/11/2025 | $156.97 | +0.42% |
| 27/11/2025 | $156.32 | -0.33% |
| 26/11/2025 | $156.82 | -0.53% |
| 25/11/2025 | $157.65 | +2.36% |
| 24/11/2025 | $155.04 | -0.45% |
| 23/11/2025 | $155.22 | -0.01% |
| 22/11/2025 | $155.74 | +0.00% |
| 21/11/2025 | $155.74 | -0.02% |
| 20/11/2025 | $156.24 | -0.23% |
| 19/11/2025 | $156.60 | -0.18% |
| 18/11/2025 | $156.88 | +2.75% |
| 17/11/2025 | $152.22 | -1.85% |
| 16/11/2025 | $155.09 | +0.00% |
| 15/11/2025 | $155.09 | -0.25% |
| 14/11/2025 | $155.21 | -0.32% |
| 13/11/2025 | $155.71 | +0.10% |
| 12/11/2025 | $155.56 | -0.84% |
| 11/11/2025 | $156.88 | +1.12% |