Mercados españoles cerrados

Pfizer Inc. (PFE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,64-0,28 (-0,97%)
Al cierre: 04:01PM EDT
28,68 +0,04 (+0,14%)
Después del cierre: 08:00PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202428,9028,9128,5128,6428,6426.078.600
16 may 202428,8729,0328,6728,9228,9240.077.800
15 may 202428,4928,9928,4828,8228,8238.376.300
14 may 202428,5528,6828,1928,3828,3823.530.900
13 may 202428,1928,6528,1728,4428,4439.609.800
10 may 202428,2428,2827,9228,0128,0125.849.800
09 may 202427,7628,2527,3228,1828,1847.831.100
09 may 20240.42 Dividendo
08 may 202427,7028,3427,5228,2727,8539.087.800
07 may 202428,2928,4927,4027,7727,3665.606.400
06 may 202427,9828,3327,9628,1627,7459.899.700
03 may 202427,8627,9127,5227,8127,4060.568.900
02 may 202427,2127,9427,1227,7027,2969.649.000
01 may 202426,3327,4526,0227,1826,7897.388.900
30 abr 202425,6525,8325,5925,6225,2438.017.700
29 abr 202425,5825,8525,5425,6425,2639.995.300
26 abr 202425,3325,5425,2025,4025,0246.526.500
25 abr 202426,2726,4325,2525,2624,8847.661.400
24 abr 202426,2526,3426,0426,2725,8824.547.800
23 abr 202426,3326,4726,1926,3225,9324.297.800
22 abr 202426,0026,5025,9326,2625,8735.678.700
19 abr 202425,3926,0025,3526,0025,6138.337.400
18 abr 202425,3525,4625,2325,3925,0135.788.400
17 abr 202425,6925,6925,2625,4225,0443.828.900
16 abr 202425,8225,9925,6825,6925,3128.885.300
15 abr 202425,9126,1725,7525,9125,5335.660.200
12 abr 202426,2526,3225,8325,8625,4842.985.600
11 abr 202426,3526,4526,1326,3425,9532.814.500
10 abr 202426,5226,5926,1626,3225,9344.541.600
09 abr 202426,7727,4226,6526,7826,3845.193.600
08 abr 202426,6026,8226,5226,5826,1924.431.400
05 abr 202426,5626,7026,3526,6626,2639.839.500
04 abr 202427,3127,4026,6426,6526,2541.922.700
03 abr 202427,5127,7527,2027,2226,8236.828.600
02 abr 202427,5727,7527,4127,5527,1432.451.500
01 abr 202427,7627,8727,5827,7227,3126.596.600
28 mar 202427,8228,1227,7227,7527,3440.466.700
27 mar 202427,7127,9427,5427,7827,3734.247.600
26 mar 202427,4527,6327,3127,5927,1838.220.300
25 mar 202427,2427,4827,1027,4327,0231.110.600
22 mar 202427,4727,8427,3427,3626,9528.789.000
21 mar 202427,7528,0427,6327,6627,2529.633.700
20 mar 202427,4827,7427,2127,7027,2934.468.000
19 mar 202427,6727,7827,3227,6327,2229.026.600
18 mar 202428,0128,0327,6127,7227,3136.226.500
15 mar 202427,9628,2827,8627,9427,5275.719.200
14 mar 202428,2528,2827,7728,1327,7136.428.000
13 mar 202428,2928,6928,1928,2227,8039.273.000
12 mar 202428,3128,3427,7628,0127,5948.758.200
11 mar 202427,3128,3927,3128,3727,9552.600.100
08 mar 202426,8827,3026,8527,2226,8245.869.300
07 mar 202427,2027,3226,7626,7926,3946.423.800
06 mar 202426,9027,3026,7927,1926,7984.919.500
05 mar 202425,8726,4225,6926,0825,6973.646.100
04 mar 202426,3026,4625,6125,8925,5186.777.700
01 mar 202426,8326,9026,5126,5926,1946.213.600
29 feb 202427,0727,1926,5526,5626,1754.643.200
28 feb 202426,9627,2426,8227,0426,6431.010.200
27 feb 202427,1227,2026,8126,8926,4938.598.400
26 feb 202427,6727,6727,0727,1826,7845.685.500
23 feb 202427,7528,0927,6927,7627,3533.182.600
22 feb 202427,5927,7027,1927,5527,1431.957.500
21 feb 202427,6027,6827,3627,6727,2627.370.600
20 feb 202427,6128,1427,5227,5927,1834.232.000
16 feb 202427,5527,8927,2127,6227,2135.913.500
15 feb 202427,2527,8127,2227,5127,1036.111.600
14 feb 202427,0127,1726,9127,1126,7125.270.200
13 feb 202427,5427,8326,8626,9726,5737.927.500
12 feb 202427,5428,0227,5227,6627,2530.323.700
09 feb 202427,5627,5927,3827,5627,1529.062.700
08 feb 202427,5627,6927,4127,5727,1629.048.400
07 feb 202427,5527,6527,3027,5627,1536.843.000
06 feb 202426,6627,7326,5727,5027,0956.958.700
05 feb 202426,9426,9426,5226,5726,1842.633.400
02 feb 202427,1827,2026,6926,9326,5351.663.800
01 feb 202427,1027,3326,7327,2926,8853.883.000
31 ene 202427,1727,5126,7827,0826,6881.192.100
30 ene 202427,8928,3726,9527,0226,6286.072.400
29 ene 202427,5227,6327,3127,4827,0767.082.700
26 ene 202427,6327,9127,3627,4727,0647.073.800
25 ene 202427,8227,9227,4527,4727,0647.605.500
25 ene 20240.42 Dividendo
24 ene 202428,5428,7828,3328,3327,5042.720.700
23 ene 202428,4428,6528,1528,4327,5933.466.700
22 ene 202428,3228,6227,9328,3127,4841.663.900
19 ene 202428,0328,3827,9328,2827,4535.313.100
18 ene 202428,0428,1327,6028,0927,2650.321.100
17 ene 202428,1628,5327,9328,1527,3233.312.600
16 ene 202428,6028,7228,2228,3227,4938.826.000
12 ene 202428,4628,9428,4428,7027,8530.349.700
11 ene 202428,8328,9228,2728,4027,5646.884.700
10 ene 202429,3629,3928,8828,9928,1437.413.300
09 ene 202429,6029,8629,3229,4028,5339.856.900
08 ene 202429,3629,6829,1729,5828,7132.972.100
05 ene 202429,0229,4928,7529,4728,6033.592.600
04 ene 202429,7929,9529,0329,0928,2345.558.200
03 ene 202430,0030,0429,4129,7328,8543.426.500
02 ene 202428,8830,2828,8329,7328,8557.948.700
29 dic 202328,7828,8728,5428,7927,9430.342.500
28 dic 202328,6129,0328,5828,7927,9430.472.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...