Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.103,65 +335,84 (+0,56%)
Pfizer Inc. (PFE.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:14PM CEST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 26,00 | 26,05 | 25,82 | 25,88 | 25,88 | 4110 |
| 20 jun 2024 | 25,53 | 26,07 | 25,51 | 26,06 | 26,06 | 19.558 |
| 19 jun 2024 | 25,55 | 25,57 | 25,42 | 25,50 | 25,50 | 4646 |
| 18 jun 2024 | 25,08 | 25,50 | 25,08 | 25,50 | 25,50 | 5853 |
| 17 jun 2024 | 25,91 | 25,91 | 25,08 | 25,10 | 25,10 | 5764 |
| 14 jun 2024 | 25,71 | 25,92 | 25,69 | 25,80 | 25,80 | 6927 |
| 13 jun 2024 | 25,52 | 25,77 | 25,30 | 25,75 | 25,75 | 11.647 |
| 12 jun 2024 | 26,06 | 26,17 | 25,50 | 25,65 | 25,65 | 2717 |
| 11 jun 2024 | 26,04 | 26,32 | 26,04 | 26,11 | 26,11 | 5765 |
| 10 jun 2024 | 26,53 | 26,67 | 25,98 | 26,16 | 26,16 | 11.430 |
| 07 jun 2024 | 26,60 | 26,85 | 26,46 | 26,85 | 26,85 | 5566 |
| 06 jun 2024 | 27,21 | 27,21 | 26,53 | 26,53 | 26,53 | 11.201 |
| 05 jun 2024 | 27,20 | 27,25 | 26,89 | 27,00 | 27,00 | 12.548 |
| 04 jun 2024 | 26,83 | 27,27 | 26,83 | 27,08 | 27,08 | 14.017 |
| 03 jun 2024 | 26,58 | 26,97 | 26,30 | 26,91 | 26,91 | 9623 |
| 31 may 2024 | 26,05 | 26,44 | 26,00 | 26,22 | 26,22 | 7991 |
| 30 may 2024 | 25,66 | 25,91 | 25,66 | 25,91 | 25,91 | 2688 |
| 29 may 2024 | 26,06 | 26,15 | 25,60 | 25,83 | 25,83 | 5551 |
| 28 may 2024 | 26,68 | 26,68 | 25,89 | 25,89 | 25,89 | 11.592 |
| 27 may 2024 | 26,68 | 26,80 | 26,55 | 26,69 | 26,69 | 13.118 |
| 24 may 2024 | 26,50 | 26,54 | 26,42 | 26,50 | 26,50 | 3425 |
| 23 may 2024 | 27,50 | 27,59 | 26,59 | 26,61 | 26,61 | 22.781 |
| 22 may 2024 | 26,27 | 27,31 | 26,23 | 27,31 | 27,31 | 18.307 |
| 21 may 2024 | 26,30 | 26,30 | 26,11 | 26,27 | 26,27 | 3544 |
| 20 may 2024 | 26,45 | 26,45 | 26,30 | 26,30 | 26,30 | 4738 |
| 17 may 2024 | 26,64 | 26,80 | 26,28 | 26,30 | 26,30 | 2024 |
| 16 may 2024 | 26,53 | 26,64 | 26,40 | 26,62 | 26,62 | 6003 |
| 15 may 2024 | 26,33 | 26,65 | 26,19 | 26,55 | 26,55 | 8068 |
| 14 may 2024 | 26,31 | 26,41 | 26,14 | 26,14 | 26,14 | 7389 |
| 13 may 2024 | 26,01 | 26,50 | 25,81 | 26,25 | 26,25 | 23.578 |
| 10 may 2024 | 26,19 | 26,19 | 26,01 | 26,09 | 26,09 | 13.298 |
| 09 may 2024 | 26,01 | 26,28 | 25,88 | 26,08 | 26,08 | 1430 |
| 09 may 2024 | 0.42 Dividendo | |||||
| 08 may 2024 | 25,65 | 26,28 | 25,65 | 26,28 | 25,86 | 11.801 |
| 07 may 2024 | 26,20 | 26,29 | 25,70 | 25,70 | 25,29 | 7292 |
| 06 may 2024 | 25,85 | 26,20 | 25,85 | 26,20 | 25,78 | 50.147 |
| 03 may 2024 | 25,92 | 26,06 | 25,60 | 25,71 | 25,30 | 6480 |
| 02 may 2024 | 25,38 | 26,05 | 25,27 | 25,83 | 25,42 | 11.652 |
| 30 abr 2024 | 24,05 | 24,17 | 23,95 | 23,99 | 23,61 | 3894 |
| 29 abr 2024 | 23,89 | 24,08 | 23,80 | 23,90 | 23,52 | 11.246 |
| 26 abr 2024 | 23,70 | 23,83 | 23,57 | 23,81 | 23,43 | 6979 |
| 25 abr 2024 | 24,41 | 24,56 | 23,68 | 23,68 | 23,31 | 7654 |
| 24 abr 2024 | 24,67 | 24,72 | 24,41 | 24,50 | 24,10 | 1899 |
| 23 abr 2024 | 24,70 | 24,78 | 24,51 | 24,58 | 24,19 | 14.206 |
| 22 abr 2024 | 24,39 | 24,80 | 24,39 | 24,66 | 24,26 | 18.141 |
| 19 abr 2024 | 23,82 | 24,25 | 23,75 | 24,22 | 23,83 | 6728 |
| 18 abr 2024 | 23,84 | 23,93 | 23,70 | 23,74 | 23,36 | 8172 |
| 17 abr 2024 | 24,32 | 24,32 | 23,78 | 23,89 | 23,50 | 14.381 |
| 16 abr 2024 | 24,34 | 24,44 | 24,30 | 24,30 | 23,91 | 5537 |
| 15 abr 2024 | 24,41 | 24,50 | 24,24 | 24,37 | 23,98 | 7439 |
| 12 abr 2024 | 24,73 | 24,74 | 24,50 | 24,50 | 24,11 | 5892 |
| 11 abr 2024 | 24,55 | 24,60 | 24,44 | 24,55 | 24,15 | 3967 |
| 10 abr 2024 | 24,61 | 24,70 | 24,33 | 24,52 | 24,13 | 13.082 |
| 09 abr 2024 | 24,50 | 25,16 | 24,50 | 24,64 | 24,24 | 7197 |
| 08 abr 2024 | 24,69 | 24,69 | 24,50 | 24,50 | 24,11 | 11.408 |
| 05 abr 2024 | 24,65 | 24,80 | 24,42 | 24,42 | 24,03 | 7312 |
| 04 abr 2024 | 25,11 | 25,17 | 24,64 | 24,64 | 24,24 | 15.729 |
| 03 abr 2024 | 25,50 | 25,61 | 25,24 | 25,24 | 24,83 | 10.064 |
| 02 abr 2024 | 25,92 | 25,92 | 25,55 | 25,59 | 25,18 | 8767 |
| 28 mar 2024 | 25,55 | 26,00 | 25,55 | 25,80 | 25,39 | 13.763 |
| 27 mar 2024 | 25,50 | 25,80 | 25,50 | 25,60 | 25,19 | 6395 |
| 26 mar 2024 | 25,30 | 25,50 | 25,20 | 25,45 | 25,04 | 11.206 |
| 25 mar 2024 | 25,50 | 25,50 | 25,10 | 25,30 | 24,90 | 8698 |
| 22 mar 2024 | 25,55 | 25,80 | 25,35 | 25,40 | 24,99 | 8557 |
| 21 mar 2024 | 25,45 | 25,70 | 25,40 | 25,60 | 25,19 | 10.701 |
| 20 mar 2024 | 25,45 | 25,50 | 25,25 | 25,35 | 24,94 | 5930 |
| 19 mar 2024 | 25,55 | 25,60 | 25,40 | 25,40 | 24,99 | 3891 |
| 18 mar 2024 | 25,60 | 25,70 | 25,45 | 25,55 | 25,14 | 4057 |
| 15 mar 2024 | 25,80 | 25,90 | 25,60 | 25,65 | 25,24 | 4530 |
| 14 mar 2024 | 25,80 | 26,00 | 25,60 | 25,70 | 25,29 | 5082 |
| 13 mar 2024 | 25,65 | 26,20 | 25,65 | 25,80 | 25,39 | 7230 |
| 12 mar 2024 | 25,95 | 26,00 | 25,45 | 25,60 | 25,19 | 7873 |
| 11 mar 2024 | 24,90 | 25,90 | 24,90 | 25,90 | 25,49 | 9404 |
| 08 mar 2024 | 24,55 | 24,80 | 24,50 | 24,80 | 24,40 | 7361 |
| 07 mar 2024 | 24,90 | 25,10 | 24,50 | 24,50 | 24,11 | 9558 |
| 06 mar 2024 | 24,15 | 25,00 | 24,00 | 24,85 | 24,45 | 7203 |
| 05 mar 2024 | 23,90 | 24,35 | 23,80 | 24,20 | 23,81 | 9718 |
| 04 mar 2024 | 24,55 | 24,55 | 23,60 | 23,75 | 23,37 | 18.019 |
| 01 mar 2024 | 24,65 | 24,70 | 24,50 | 24,50 | 24,11 | 7426 |
| 29 feb 2024 | 24,90 | 25,00 | 24,70 | 24,70 | 24,31 | 8570 |
| 28 feb 2024 | 24,75 | 25,10 | 24,75 | 25,00 | 24,60 | 9725 |
| 27 feb 2024 | 25,05 | 25,10 | 24,75 | 24,80 | 24,40 | 13.746 |
| 26 feb 2024 | 25,75 | 25,75 | 25,00 | 25,05 | 24,65 | 5969 |
| 23 feb 2024 | 25,45 | 25,95 | 25,45 | 25,70 | 25,29 | 5621 |
| 22 feb 2024 | 25,50 | 25,60 | 25,15 | 25,35 | 24,94 | 8339 |
| 21 feb 2024 | 25,55 | 25,60 | 25,35 | 25,40 | 24,99 | 6819 |
| 20 feb 2024 | 25,80 | 25,85 | 25,50 | 25,50 | 25,09 | 9675 |
| 19 feb 2024 | 25,65 | 25,95 | 25,60 | 25,85 | 25,44 | 6331 |
| 16 feb 2024 | 25,50 | 25,90 | 25,35 | 25,85 | 25,44 | 8263 |
| 15 feb 2024 | 25,25 | 25,55 | 25,20 | 25,50 | 25,09 | 4288 |
| 14 feb 2024 | 25,15 | 25,30 | 25,15 | 25,15 | 24,75 | 4687 |
| 13 feb 2024 | 25,60 | 25,80 | 25,10 | 25,10 | 24,70 | 12.396 |
| 12 feb 2024 | 25,60 | 26,00 | 25,45 | 25,60 | 25,19 | 6235 |
| 09 feb 2024 | 25,55 | 25,65 | 25,50 | 25,50 | 25,09 | 4746 |
| 08 feb 2024 | 25,55 | 25,65 | 25,45 | 25,45 | 25,04 | 12.735 |
| 07 feb 2024 | 25,55 | 25,60 | 25,40 | 25,55 | 25,14 | 2596 |
| 06 feb 2024 | 24,75 | 25,60 | 24,75 | 25,40 | 24,99 | 10.964 |
| 05 feb 2024 | 24,90 | 25,10 | 24,75 | 24,85 | 24,45 | 10.634 |
| 02 feb 2024 | 25,00 | 25,25 | 24,80 | 24,85 | 24,45 | 12.593 |
| 01 feb 2024 | 25,10 | 25,20 | 24,65 | 24,95 | 24,55 | 7468 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.