Mercados españoles abiertos en 6 hrs 37 min

Pfizer Inc. (PFE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,54-0,57 (-1,05%)
Al cierre: 04:03PM EST
53,40 -0,14 (-0,26%)
Después del cierre: 07:59PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene 202253,6554,4953,4553,5453,5427.300.373
18 ene 202254,5054,5553,4354,1154,1135.598.000
14 ene 202254,9855,3854,5154,9554,9527.060.000
13 ene 202256,5356,7555,2255,5455,5428.117.900
12 ene 202256,3457,1655,9056,6556,6527.608.500
11 ene 202256,7557,4355,8156,6956,6933.576.600
10 ene 202255,7156,2654,7456,2456,2434.044.700
07 ene 202255,3655,7754,6355,7255,7227.686.700
06 ene 202255,1655,6354,4954,8454,8437.000.400
05 ene 202255,8456,4455,3755,6355,6352.956.400
04 ene 202256,2256,4353,9454,5354,5366.993.100
03 ene 202258,5058,5556,3456,6556,6557.219.200
31 dic 202158,5359,8058,4459,0559,0528.535.400
30 dic 202157,7558,7457,5358,4058,4024.559.000
29 dic 202157,3158,0357,0757,5857,5826.170.200
28 dic 202159,0559,4557,0858,0158,0136.901.700
27 dic 202158,8559,3858,2359,2059,2027.362.600
23 dic 202159,8260,0858,3158,7158,7139.203.200
22 dic 202159,2560,5958,2259,5559,5562.594.900
21 dic 202160,0160,0457,1658,9558,9563.877.900
20 dic 202160,6061,7159,8361,0261,0255.712.200
17 dic 202159,9361,1958,7059,4859,48104.192.100
16 dic 202158,3661,4357,7561,2561,2575.183.600
15 dic 202156,1158,9255,8958,8058,8075.202.900
14 dic 202154,7755,9554,3255,5455,5448.685.700
13 dic 202153,4455,7353,4455,2055,2054.923.200
10 dic 202151,2052,8551,1152,7852,7826.043.000
09 dic 202151,5152,8551,5152,0852,0838.325.700
08 dic 202152,7553,0851,0351,4051,4037.429.200
07 dic 202151,2552,5050,4051,7251,7241.575.400
06 dic 202153,7853,8951,2551,4851,4853.724.000
03 dic 202153,7154,4153,1054,2754,2737.544.700
02 dic 202153,8255,0852,7753,0453,0446.361.700
01 dic 202152,4755,1751,8654,6854,6859.810.400
30 nov 202152,3154,4651,9153,7353,7364.598.400
29 nov 202155,1555,7052,1152,4052,4072.660.800
26 nov 202154,0454,9453,2554,0054,0066.561.300
24 nov 202151,1851,3350,7150,8950,8918.556.800
23 nov 202150,5851,4550,3051,0851,0824.946.200
22 nov 202150,9551,4750,3851,2051,2027.287.900
19 nov 202151,9652,8450,6850,8050,8047.966.200
18 nov 202151,1051,7150,6151,4151,4132.872.600
17 nov 202149,9451,0949,6950,8750,8736.889.800
16 nov 202149,4750,1648,8949,6049,6031.297.200
15 nov 202149,7350,1049,3749,6549,6527.763.200
12 nov 202150,4250,4949,5749,7349,7327.766.700
11 nov 202149,2350,5048,7350,1850,1842.370.400
10 nov 202147,4049,2147,4049,0249,0242.696.200
09 nov 202148,3348,3847,1547,3047,3029.920.400
08 nov 202148,6148,7947,6048,3348,3357.423.300
05 nov 202148,0948,8146,5548,6148,61173.753.300
04 nov 202144,2944,4743,3143,8543,8538.172.500
04 nov 20210.39 Dividendo
03 nov 202145,5245,9944,4844,8244,4344.593.100
02 nov 202145,0846,0443,0545,4545,0569.248.000
01 nov 202144,1444,2943,4443,6443,2632.681.500
29 oct 202143,0943,8342,8643,7443,3630.257.400
28 oct 202142,9543,6742,9443,1842,8018.023.400
27 oct 202143,4643,5642,6842,9742,6022.317.500
26 oct 202143,3343,7642,9243,5643,1829.729.100
25 oct 202143,2043,2442,5743,1542,7722.846.200
22 oct 202142,8243,1942,6343,1642,7817.183.000
21 oct 202143,0643,0942,4342,8642,4922.142.300
20 oct 202142,1243,1142,1042,8042,4322.788.300
19 oct 202141,6042,2041,5442,0941,7217.159.800
18 oct 202141,4541,7041,0441,3240,9621.733.000
15 oct 202141,9042,0341,3841,4941,1323.530.800
14 oct 202141,5641,9641,5241,6741,3117.590.300
13 oct 202141,7541,9140,9441,4241,0628.205.700
12 oct 202142,1642,2141,6641,8541,4916.222.300
11 oct 202142,4542,6242,0142,0641,6911.984.200
08 oct 202142,7342,9142,3442,4542,0812.770.200
07 oct 202142,5242,9642,2142,7442,3719.778.300
06 oct 202142,0642,2041,6942,0241,6530.483.800
05 oct 202142,5342,7942,2842,3241,9519.342.600
04 oct 202142,9343,3542,2142,4242,0528.906.500
01 oct 202142,5243,1041,7042,9342,5638.483.000
30 sept 202143,7944,0542,9743,0142,6421.103.300
29 sept 202143,2243,6943,0843,5343,1518.037.200
28 sept 202143,0743,2842,4343,0442,6728.512.200
27 sept 202143,9244,1343,5143,5743,1919.955.900
24 sept 202144,0744,4143,8143,9443,5616.150.700
23 sept 202144,2844,7244,1544,1943,8119.719.200
22 sept 202143,9944,3943,8343,9543,5722.616.700
21 sept 202144,2544,7343,8543,9243,5423.645.600
20 sept 202143,3944,6543,3944,2043,8241.873.000
17 sept 202144,1744,4643,3143,8943,5156.370.500
16 sept 202144,8844,9944,0344,4744,0822.424.200
15 sept 202144,5645,3744,4744,7744,3828.674.600
14 sept 202144,6745,2644,5544,7144,3224.100.200
13 sept 202145,7445,8344,2044,5844,1937.086.200
10 sept 202146,2746,3545,5145,5945,1920.783.700
09 sept 202146,4746,7245,8546,0345,6321.695.300
08 sept 202146,5146,7946,2546,5146,1115.839.600
07 sept 202146,9947,5046,5446,7546,3426.236.900
03 sept 202146,9047,0346,3446,8446,4320.817.200
02 sept 202146,4846,8746,1346,8446,4326.106.300
01 sept 202146,1946,2645,4246,0445,6432.900.100
31 ago 202146,7247,1445,9346,0745,6734.547.800
30 ago 202146,2047,1646,1646,7646,3525.774.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...