Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.615,53 -855,20 (-1,49%)
Pfizer Inc (PFE.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:41PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 26,00 | 26,10 | 26,00 | 26,10 | 26,10 | 1170 |
| 27 jun 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 26 jun 2024 | 26,09 | 26,15 | 26,09 | 26,15 | 26,15 | 80 |
| 25 jun 2024 | 26,37 | 26,42 | 26,22 | 26,22 | 26,22 | 25 |
| 24 jun 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 21 jun 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 20 jun 2024 | 25,44 | 25,59 | 25,44 | 25,59 | 25,59 | 590 |
| 19 jun 2024 | 25,50 | 25,53 | 25,50 | 25,53 | 25,53 | 320 |
| 18 jun 2024 | 25,08 | 25,48 | 25,08 | 25,48 | 25,48 | 1200 |
| 17 jun 2024 | 25,90 | 25,90 | 25,44 | 25,44 | 25,44 | 60 |
| 14 jun 2024 | 25,68 | 25,88 | 25,68 | 25,88 | 25,88 | 50 |
| 13 jun 2024 | 25,51 | 25,52 | 25,50 | 25,52 | 25,52 | 165 |
| 12 jun 2024 | 26,06 | 26,07 | 25,60 | 25,60 | 25,60 | 1702 |
| 11 jun 2024 | 26,03 | 26,24 | 26,03 | 26,11 | 26,11 | 420 |
| 10 jun 2024 | 26,52 | 26,64 | 26,08 | 26,08 | 26,08 | 295 |
| 07 jun 2024 | 26,52 | 26,67 | 26,50 | 26,67 | 26,67 | 2040 |
| 06 jun 2024 | 27,10 | 27,10 | 26,52 | 26,52 | 26,52 | 500 |
| 05 jun 2024 | 27,19 | 27,27 | 27,05 | 27,05 | 27,05 | 1220 |
| 04 jun 2024 | 26,87 | 27,31 | 26,87 | 26,95 | 26,95 | 840 |
| 03 jun 2024 | 26,47 | 26,94 | 26,37 | 26,84 | 26,84 | 878 |
| 31 may 2024 | 25,93 | 26,08 | 25,93 | 26,08 | 26,08 | 195 |
| 30 may 2024 | 25,65 | 25,78 | 25,65 | 25,78 | 25,78 | 10 |
| 29 may 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 28 may 2024 | 26,60 | 26,60 | 25,93 | 25,93 | 25,93 | 659 |
| 27 may 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 24 may 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 23 may 2024 | 27,39 | 27,39 | 26,64 | 26,64 | 26,64 | 1550 |
| 22 may 2024 | 26,27 | 26,33 | 26,27 | 26,33 | 26,33 | 150 |
| 21 may 2024 | 26,20 | 26,20 | 26,17 | 26,17 | 26,17 | 270 |
| 20 may 2024 | 26,35 | 26,47 | 26,35 | 26,47 | 26,47 | 20 |
| 17 may 2024 | 26,61 | 26,71 | 26,61 | 26,65 | 26,65 | 375 |
| 16 may 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | 100 |
| 15 may 2024 | 26,22 | 26,43 | 26,22 | 26,42 | 26,42 | 719 |
| 14 may 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 13 may 2024 | 26,01 | 26,45 | 25,94 | 26,45 | 26,45 | 90 |
| 10 may 2024 | 26,19 | 26,20 | 26,08 | 26,09 | 26,09 | 2512 |
| 09 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 09 may 2024 | 0.42 Dividendo | |||||
| 08 may 2024 | 25,57 | 26,08 | 25,57 | 26,08 | 25,66 | 546 |
| 07 may 2024 | 26,26 | 26,26 | 26,20 | 26,20 | 25,78 | 46 |
| 06 may 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,55 | 4 |
| 03 may 2024 | 25,91 | 25,94 | 25,91 | 25,94 | 25,53 | 100 |
| 02 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,79 | 27 |
| 30 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,62 | - |
| 29 abr 2024 | 23,78 | 23,84 | 23,78 | 23,84 | 23,46 | 338 |
| 26 abr 2024 | 23,64 | 23,78 | 23,64 | 23,78 | 23,40 | 230 |
| 25 abr 2024 | 24,41 | 24,48 | 23,82 | 23,82 | 23,43 | 820 |
| 24 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,16 | - |
| 23 abr 2024 | 24,58 | 24,70 | 24,58 | 24,70 | 24,31 | 100 |
| 22 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,04 | - |
| 19 abr 2024 | 23,72 | 24,25 | 23,72 | 24,21 | 23,82 | 700 |
| 18 abr 2024 | 23,78 | 23,85 | 23,78 | 23,85 | 23,47 | 650 |
| 17 abr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 23,82 | - |
| 16 abr 2024 | 24,34 | 24,34 | 24,27 | 24,27 | 23,88 | 470 |
| 15 abr 2024 | 24,35 | 24,51 | 24,30 | 24,51 | 24,12 | 1980 |
| 12 abr 2024 | 24,73 | 24,75 | 24,66 | 24,70 | 24,30 | 1650 |
| 11 abr 2024 | 24,53 | 24,53 | 24,49 | 24,49 | 24,09 | 850 |
| 10 abr 2024 | 24,61 | 24,71 | 24,61 | 24,71 | 24,31 | 1100 |
| 09 abr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,09 | - |
| 08 abr 2024 | 24,66 | 24,66 | 24,55 | 24,55 | 24,15 | 220 |
| 05 abr 2024 | 24,65 | 24,65 | 24,49 | 24,54 | 24,14 | 850 |
| 04 abr 2024 | 25,11 | 25,15 | 25,00 | 25,00 | 24,60 | 1522 |
| 03 abr 2024 | 25,50 | 25,62 | 25,30 | 25,30 | 24,89 | 1160 |
| 02 abr 2024 | 25,85 | 25,85 | 25,80 | 25,80 | 25,38 | 267 |
| 28 mar 2024 | 25,55 | 25,80 | 25,55 | 25,80 | 25,38 | 1100 |
| 27 mar 2024 | 25,50 | 25,80 | 25,50 | 25,80 | 25,38 | 536 |
| 26 mar 2024 | 25,25 | 25,35 | 25,25 | 25,35 | 24,94 | 501 |
| 25 mar 2024 | 25,35 | 25,35 | 25,20 | 25,20 | 24,79 | 1000 |
| 22 mar 2024 | 25,55 | 25,55 | 25,40 | 25,40 | 24,99 | 100 |
| 21 mar 2024 | 25,40 | 25,55 | 25,40 | 25,55 | 25,14 | 316 |
| 20 mar 2024 | 25,40 | 25,45 | 25,30 | 25,45 | 25,04 | 1343 |
| 19 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,09 | - |
| 18 mar 2024 | 25,70 | 25,70 | 25,50 | 25,50 | 25,09 | 93 |
| 15 mar 2024 | 25,80 | 25,80 | 25,70 | 25,70 | 25,29 | 860 |
| 14 mar 2024 | 25,80 | 25,95 | 25,65 | 25,65 | 25,24 | 105 |
| 13 mar 2024 | 25,65 | 26,10 | 25,65 | 26,10 | 25,68 | 1000 |
| 12 mar 2024 | 25,90 | 25,95 | 25,90 | 25,95 | 25,53 | 200 |
| 11 mar 2024 | 24,85 | 25,50 | 24,85 | 25,50 | 25,09 | 1745 |
| 08 mar 2024 | 24,55 | 24,85 | 24,55 | 24,85 | 24,45 | 1120 |
| 07 mar 2024 | 24,90 | 25,05 | 24,80 | 24,80 | 24,40 | 865 |
| 06 mar 2024 | 24,15 | 25,00 | 24,00 | 24,95 | 24,55 | 452 |
| 05 mar 2024 | 23,85 | 24,10 | 23,80 | 24,10 | 23,71 | 235 |
| 04 mar 2024 | 24,45 | 24,50 | 24,00 | 24,00 | 23,61 | 969 |
| 01 mar 2024 | 24,60 | 24,70 | 24,50 | 24,50 | 24,11 | 557 |
| 29 feb 2024 | 24,90 | 24,95 | 24,90 | 24,95 | 24,55 | 506 |
| 28 feb 2024 | 24,85 | 24,90 | 24,80 | 24,80 | 24,40 | 2120 |
| 27 feb 2024 | 25,00 | 25,10 | 24,90 | 24,90 | 24,50 | 446 |
| 26 feb 2024 | 25,65 | 25,65 | 25,00 | 25,00 | 24,60 | 328 |
| 23 feb 2024 | 25,45 | 25,70 | 25,45 | 25,70 | 25,29 | 205 |
| 22 feb 2024 | 25,50 | 25,55 | 25,15 | 25,15 | 24,74 | 310 |
| 21 feb 2024 | 25,50 | 25,50 | 25,40 | 25,40 | 24,99 | 500 |
| 20 feb 2024 | 25,75 | 25,75 | 25,65 | 25,65 | 25,24 | 400 |
| 19 feb 2024 | 25,65 | 25,90 | 25,60 | 25,90 | 25,48 | 1680 |
| 16 feb 2024 | 25,50 | 25,70 | 25,50 | 25,70 | 25,29 | 1437 |
| 15 feb 2024 | 25,25 | 25,55 | 25,25 | 25,55 | 25,14 | 205 |
| 14 feb 2024 | 25,15 | 25,30 | 25,15 | 25,30 | 24,89 | 40 |
| 13 feb 2024 | 25,60 | 25,65 | 25,20 | 25,20 | 24,79 | 32 |
| 12 feb 2024 | 25,50 | 25,70 | 25,50 | 25,70 | 25,29 | 523 |
| 09 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,14 | 100 |
| 08 feb 2024 | 25,55 | 25,60 | 25,50 | 25,50 | 25,09 | 310 |
| *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.