Mercados españoles abiertos en 2 hrs 24 min

Pfizer Inc. (PFE.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,11-0,73 (-2,72%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202426,5626,6825,7526,1126,1175.147
07 jun 202426,5326,8726,4626,8426,8434.862
06 jun 202427,1427,2526,8626,9726,9726.529
05 jun 202427,1727,2826,8627,1027,1037.733
04 jun 202426,9727,3126,8726,9126,9148.789
03 jun 202426,5327,1026,0827,0227,0290.863
31 may 202425,9926,4625,9526,3026,3049.965
30 may 202425,7825,8625,6825,8225,8224.462
29 may 202426,0226,1625,6125,7425,7457.479
28 may 202426,5826,7225,9226,0226,0235.686
27 may 202426,6126,7626,5826,7026,7027.772
24 may 202426,5126,6826,3526,4726,4744.043
23 may 202427,5027,5326,5926,6226,6261.409
22 may 202426,3127,2626,2326,9526,9553.925
21 may 202426,2426,4026,1626,1626,1620.066
20 may 202426,4826,4826,2326,3726,3714.688
17 may 202426,6126,8226,2526,2726,2744.087
16 may 202426,5426,6426,3926,4426,4471.047
15 may 202426,2426,4826,1826,4826,4848.737
14 may 202426,4326,5026,1926,2426,2432.943
13 may 202425,8526,5225,8326,3626,3648.584
10 may 202426,1126,2125,8926,0326,0358.696
09 may 202426,0526,1725,4025,8125,8159.956
09 may 20240.42 Dividendo
08 may 202425,8026,2125,6826,2125,7932.526
07 may 202426,1626,4026,1326,1625,7425.812
06 may 202425,9026,2025,7226,0025,5887.816
03 may 202425,9326,0825,6325,6525,2444.012
02 may 202425,2026,0425,1825,6525,2496.609
30 abr 202424,0924,2523,9424,0723,6844.701
29 abr 202423,8524,1623,7824,0523,6685.912
26 abr 202423,7123,9123,5323,7823,4070.820
25 abr 202424,4324,7023,8323,8423,4646.109
24 abr 202424,7024,7324,3924,4424,0524.983
23 abr 202424,8224,8224,5924,6524,2519.869
22 abr 202424,4324,8124,3824,7624,3761.384
19 abr 202423,7024,1723,7024,1423,7539.809
18 abr 202423,8323,9323,7423,7523,3742.181
17 abr 202424,2024,2523,7723,7823,4068.678
16 abr 202424,5024,5024,2224,3523,9634.733
15 abr 202424,3724,6024,2524,5524,1576.353
12 abr 202424,6524,7624,5324,5824,1925.099
11 abr 202424,5424,5824,3824,4724,0824.997
10 abr 202424,7424,7824,3724,4824,0865.109
09 abr 202424,5225,2224,4824,8024,4077.894
08 abr 202424,6024,6724,4824,5924,2061.791
05 abr 202424,7824,7824,3424,3823,99106.333
04 abr 202425,2025,2325,0025,1024,7059.736
03 abr 202425,5625,6925,2425,3424,9456.369
02 abr 202425,9125,9325,5025,6925,2868.248
28 mar 202425,7525,8525,6525,8525,4397.758
27 mar 202425,5525,7525,4525,7525,3460.263
26 mar 202425,3025,4525,2025,4525,0451.080
25 mar 202425,3525,4025,0525,3024,8962.034
22 mar 202425,6525,8525,3525,3524,9497.850
21 mar 202425,4025,7525,4025,6525,2439.208
20 mar 202425,4525,5025,1025,4525,0485.787
19 mar 202425,5525,6025,2525,4024,9970.124
18 mar 202425,7025,7525,3525,6025,1957.305
15 mar 202425,8025,9525,6025,7025,2978.309
14 mar 202425,9026,0525,6525,6525,24121.317
13 mar 202425,7026,2025,6525,9525,5391.990
12 mar 202425,9526,0525,5025,5025,0973.625
11 mar 202424,9025,5524,9025,5525,14146.542
08 mar 202424,6024,7524,5024,7024,3059.125
07 mar 202424,9525,1024,6524,6524,25131.917
06 mar 202424,1025,0524,0024,9024,5076.707
05 mar 202423,9024,0023,7023,8523,4791.401
04 mar 202424,5524,5523,6523,9023,52223.946
01 mar 202424,7024,8524,5024,5524,1696.595
29 feb 202425,0025,0524,8024,8024,4074.587
28 feb 202424,9025,1024,8024,9524,55107.131
27 feb 202425,0525,1524,7524,8524,45104.321
26 feb 202425,6525,6525,0025,1024,70141.790
23 feb 202425,5525,9525,5025,9025,4899.867
22 feb 202425,5525,6025,1525,3024,89167.185
21 feb 202425,5525,6525,3525,4024,99129.187
20 feb 202425,7525,9025,4525,7525,34105.053
19 feb 202425,6526,2025,6026,2025,7850.428
16 feb 202425,6025,8525,4025,7025,29102.590
15 feb 202425,3025,8025,1525,5025,09103.623
14 feb 202425,2525,3525,1525,2524,8478.216
13 feb 202425,6525,9025,2025,3024,89117.099
12 feb 202425,5026,0025,4525,6525,24118.592
09 feb 202425,6025,6525,4025,5525,1491.569
08 feb 202425,5525,7025,5025,5525,14106.907
07 feb 202425,5525,6525,4025,4024,99110.743
06 feb 202424,7525,5524,6525,4525,0492.500
05 feb 202424,9525,1024,7024,9024,50104.749
02 feb 202425,0025,2024,8024,9524,55167.853
01 feb 202425,2025,2024,6524,6524,25154.519
31 ene 202425,0525,1524,6525,1524,75201.359
30 ene 202425,5526,1024,8525,1524,75316.221
29 ene 202425,3525,5025,3025,4024,99142.545
26 ene 202425,3525,7025,2025,3024,89188.425
25 ene 202425,7525,8025,3525,4525,04189.263
25 ene 20240.42 Dividendo
24 ene 202426,3026,3526,0026,2525,42138.452
23 ene 202426,0526,3025,9526,1025,2770.470
22 ene 202426,0526,2525,7025,8525,0396.540
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...