Mercados españoles cerrados

Pfizer Limited (PFIZER.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
4.195,15+61,85 (+1,50%)
Al cierre: 03:29PM IST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20244148,454205,954124,504195,154195,151433
25 abr 20244144,004157,904092,054133,304133,301089
24 abr 20244171,304179,354113,004120,854120,851287
23 abr 20244277,954277,954124,454145,204145,20924
22 abr 20244166,404178,554094,404140,704140,701813
19 abr 20244107,354155,004076,204119,754119,751064
18 abr 20244196,654196,654083,454107,354107,351685
16 abr 20244050,104136,504050,104114,654114,65448
15 abr 20244160,004160,004095,004101,654101,653408
12 abr 20244180,004233,554142,154160,404160,401015
10 abr 20244235,004242,054175,104187,204187,201808
09 abr 20244328,004328,004220,054231,454231,451389
08 abr 20244349,404362,104267,954296,154296,15936
05 abr 20244362,654411,954330,854345,304345,30999
04 abr 20244350,004363,854310,004323,004323,005046
03 abr 20244346,904387,054346,904364,404364,401012
02 abr 20244404,454439,954315,654346,904346,901682
01 abr 20244277,354477,004236,654449,154449,15724
28 mar 20244400,054629,904182,004193,454193,456908
27 mar 20244296,204940,004082,004404,954404,953875
26 mar 20244131,704330,954131,704270,404270,401565
22 mar 20244364,404364,404313,654346,704346,70597
21 mar 20244400,004431,654325,704349,754349,751004
20 mar 20244332,004399,004281,604369,754369,75358
19 mar 20244317,354376,854303,554331,704331,701127
18 mar 20244379,504380,004296,004330,954330,95765
15 mar 20244333,954401,654222,904379,504379,50543
14 mar 20244268,004275,754212,004249,454249,452684
13 mar 20244310,754384,254199,554267,104267,103292
12 mar 20244389,504443,304289,254316,054316,051314
11 mar 20244520,054535,954354,054389,154389,15637
07 mar 20244599,954600,004510,004523,954523,95926
06 mar 20244637,054653,154530,004546,004546,00554
05 mar 20244583,454676,354583,404627,554627,551286
04 mar 20244525,304630,454499,254572,404572,40853
01 mar 20244590,004599,954531,804583,854583,85927
29 feb 20244599,954671,004560,254598,704598,701761
28 feb 20244398,904600,004378,504569,904569,901060
27 feb 20244400,204433,504351,554381,354381,35568
26 feb 20244456,304486,004390,004399,404399,40573
23 feb 20244579,804579,804446,054455,854455,85931
22 feb 20244598,354598,354440,454490,004490,00576
21 feb 20244612,304634,304471,004508,154508,151195
20 feb 20244605,354632,004596,654606,504606,50859
19 feb 20244588,254676,354551,104599,154599,15918
16 feb 20244530,154620,004480,704585,154585,152055
15 feb 20244593,954622,104517,304544,904544,901561
14 feb 20244329,904519,854318,004494,354494,353660
13 feb 20244394,704406,554305,054330,654330,651221
12 feb 20244357,254560,504342,254361,254361,251609
09 feb 20244521,754521,754345,004359,754359,751494
08 feb 20244672,704672,704500,004506,054506,051092
07 feb 20244803,854803,854575,104588,604588,601208
06 feb 20244700,054838,904700,054767,204767,205245
05 feb 20244744,254800,004658,704707,254707,252488
02 feb 20244674,854710,004568,504649,104649,104722
01 feb 20244390,854699,854347,754586,154586,155943
31 ene 20244369,854369,854300,704321,754321,75345
30 ene 20244352,604362,054330,454341,104341,102682
29 ene 20244299,004380,604295,954337,654337,651395
25 ene 20244226,704299,504177,254286,254286,25589
24 ene 20244181,904246,004163,154226,654226,65628
23 ene 20244227,954255,604141,154173,404173,40612
19 ene 20244272,154288,904265,604276,654276,65786
18 ene 2024------
17 ene 20244279,904329,754205,804248,504248,501724
16 ene 20244350,004360,004230,404266,704266,701135
15 ene 20244352,004400,004343,754360,604360,601495
12 ene 20244359,454360,004324,354349,104349,101145
11 ene 20244392,154410,104325,104334,704334,70622
10 ene 20244365,654411,054365,654400,454400,451235
09 ene 20244365,854400,004351,704375,104375,10802
08 ene 20244405,804411,004345,254388,954388,953147
05 ene 20244352,054420,754352,054401,604401,601427
04 ene 20244394,804405,004373,354392,104392,102532
03 ene 20244300,004385,004295,254376,554376,552547
02 ene 20244298,854298,854259,554291,154291,15682
01 ene 20244252,054284,054238,204260,754260,75702
29 dic 20234317,154317,154227,604268,604268,601594
28 dic 20234297,004331,204245,804265,004265,00896
27 dic 20234236,154278,004219,654246,254246,25618
26 dic 20234275,904275,904206,454229,654229,65547
22 dic 20234276,504276,504182,054215,004215,00501
21 dic 20234236,554236,554162,004209,854209,85734
20 dic 20234249,904255,004218,054236,604236,60947
19 dic 20234260,604260,604185,004235,404235,401278
18 dic 20234200,004262,254152,904232,904232,901576
15 dic 20234188,904205,004125,004192,304192,303285
14 dic 20234098,004174,954098,004161,454161,453094
13 dic 20234106,204121,304058,554092,304092,302347
12 dic 20234100,004101,504044,554086,904086,901026
11 dic 20234090,654094,004056,904086,704086,704497
08 dic 20234022,154085,104022,154075,704075,701614
07 dic 20234059,954059,954015,104035,354035,351594
06 dic 20234037,954071,453994,054040,404040,401444
05 dic 20234035,054059,054025,004030,054030,05958
04 dic 20234121,804121,804030,004052,704052,70840
01 dic 20234144,954144,954078,654098,354098,351263
30 nov 20234069,954092,954020,004085,554085,551365
29 nov 20234050,054079,154010,854034,404034,401256
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...