Mercados españoles cerrados

Pfizer Inc. (PFE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,59+1,50 (+2,99%)
Al cierre: 04:05PM EDT
51,50 -0,09 (-0,17%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202250,6551,6450,3051,5951,5924.340.600
23 jun 202249,2350,1748,9850,0950,0920.061.700
22 jun 202248,0349,5847,7749,0749,0720.382.900
21 jun 202247,3248,4446,9548,1148,1119.622.100
17 jun 202247,3848,0346,2846,5346,5344.837.200
16 jun 202247,6948,0047,0647,4847,4820.424.500
15 jun 202247,8848,9847,1848,5148,5125.748.000
14 jun 202247,7548,4747,2247,9247,9223.290.300
13 jun 202248,8249,2847,7147,9147,9126.989.000
10 jun 202251,3151,3749,9549,9749,9723.826.000
09 jun 202253,2753,6551,7051,7851,7817.572.700
08 jun 202254,0654,5653,4153,4753,4712.789.800
07 jun 202253,2853,9753,0153,9653,9615.091.200
06 jun 202253,1953,7253,0053,2653,2616.544.400
03 jun 202252,4653,5352,4653,2053,2018.121.400
02 jun 202252,3752,7451,0452,6852,6821.903.400
01 jun 202253,2553,2851,8452,3752,3717.430.600
31 may 202253,3253,5051,9453,0453,0466.058.200
27 may 202253,9254,4153,5253,9153,9121.407.500
26 may 202254,0654,9253,8853,9953,9923.516.300
25 may 202253,2054,0553,0553,7153,7124.003.900
24 may 202252,7153,6152,7153,4153,4126.729.800
23 may 202252,5853,7052,4852,8852,8824.035.800
20 may 202251,2752,7051,1352,4752,4731.250.400
19 may 202250,0050,8949,5950,6550,6519.865.500
18 may 202251,2251,4250,1650,4050,4022.276.000
17 may 202250,9551,5250,1851,3451,3419.918.200
16 may 202249,8751,0549,8750,6750,6719.435.600
13 may 202250,3850,7949,6849,9249,9222.423.700
12 may 202249,0050,4348,7250,3950,3933.468.400
12 may 20220.4 Dividendo
11 may 202249,0750,2449,0349,4549,0529.699.500
10 may 202249,0449,9048,6949,4949,0927.335.900
09 may 202248,3849,1747,7748,6448,2525.012.300
06 may 202248,0949,2248,0449,0448,6419.891.400
05 may 202249,4649,5547,5548,4548,0628.333.000
04 may 202248,8949,8747,9149,6649,2628.613.700
03 may 202248,8750,0447,7049,2948,8933.716.900
02 may 202247,6848,7647,4648,3447,9536.228.400
29 abr 202249,8750,3449,0049,0748,6728.343.300
28 abr 202250,4450,7749,4950,5150,1028.225.400
27 abr 202249,1149,9148,2149,7449,3425.819.200
26 abr 202248,9950,2548,9249,0348,6325.366.500
25 abr 202247,8549,1947,1248,9548,5527.390.600
22 abr 202248,9549,1047,9048,1347,7422.156.800
21 abr 202249,9350,0148,9249,1148,7119.105.600
20 abr 202250,0050,1649,2149,7549,3524.751.800
19 abr 202251,6651,8849,3750,1849,7733.441.500
18 abr 202252,8353,1151,6351,8451,4217.065.000
14 abr 202253,4053,9153,0453,1252,6917.240.100
13 abr 202253,1353,8252,7053,1052,6715.777.800
12 abr 202253,3053,9352,6553,1152,6822.810.700
11 abr 202255,4656,3253,7853,9353,4922.054.300
08 abr 202254,8555,5854,4655,1754,7224.612.200
07 abr 202252,5055,4152,5055,1654,7136.305.700
06 abr 202251,1653,0951,1652,8752,4431.717.500
05 abr 202250,8152,1550,7551,2450,8321.176.700
04 abr 202251,7851,8750,3750,9450,5320.462.800
01 abr 202252,1252,1651,1051,5751,1519.073.100
31 mar 202252,0052,8851,7451,7751,3526.055.200
30 mar 202253,2053,7251,9752,4452,0227.599.600
29 mar 202254,0054,0852,6252,7452,3139.970.000
28 mar 202252,5353,5652,5053,2852,8521.863.700
25 mar 202252,7453,2552,5152,7852,3517.429.600
24 mar 202252,5452,8552,2952,5952,1625.177.500
23 mar 202253,0253,5052,1652,1951,7729.183.700
22 mar 202254,2054,3252,5053,0452,6132.253.600
21 mar 202254,2455,3053,9054,1953,7534.592.500
18 mar 202254,3855,0053,7154,5154,0751.815.000
17 mar 202252,9254,2552,7954,2453,8030.598.600
16 mar 202252,5453,2752,1852,9252,4929.891.400
15 mar 202252,6252,9251,1852,2151,7930.172.100
14 mar 202250,7252,9150,3952,2551,8342.314.500
11 mar 202249,1450,9048,9450,2749,8633.701.900
10 mar 202248,3149,2948,0549,2048,8024.542.300
09 mar 202248,1349,2248,0048,7548,3624.718.900
08 mar 202247,5848,4246,4747,4447,0632.913.300
07 mar 202248,2548,8447,5247,9847,5933.171.300
04 mar 202247,5048,7747,4148,6548,2633.217.300
03 mar 202247,6848,5947,4847,8347,4430.553.300
02 mar 202246,1147,9346,0047,7047,3136.516.200
01 mar 202246,6947,1445,4445,7545,3829.854.500
28 feb 202246,8247,1746,3446,9446,5635.296.100
25 feb 202245,8148,0345,7447,7247,3331.199.200
24 feb 202245,8646,7645,4045,9645,5944.227.300
23 feb 202247,5948,1646,7846,8746,4925.793.000
22 feb 202247,5448,3147,3547,5347,1534.814.800
18 feb 202248,7849,5248,2048,5348,1426.955.300
17 feb 202249,8149,9648,7548,9048,5021.231.700
16 feb 202249,5950,7849,4349,6849,2827.672.600
15 feb 202249,8050,0449,2149,7949,3929.150.000
14 feb 202249,8250,5048,4849,8049,4042.973.100
11 feb 202250,3351,2450,0850,7850,3734.997.800
10 feb 202251,0451,3750,3950,6050,1934.200.600
09 feb 202251,6451,7250,9051,4751,0538.522.200
08 feb 202250,6451,8049,6951,7051,2867.922.000
07 feb 202253,3053,5852,2453,2152,7832.358.500
04 feb 202253,0253,4352,6353,0052,5724.932.200
03 feb 202253,3353,8953,0953,3852,9522.635.800
02 feb 202252,8454,1352,4553,8653,4232.039.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...