Mercados españoles cerrados en 7 hrs 19 min

Pfizer Inc. (PFE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,24+0,53 (+1,07%)
Al cierre: 04:03PM EST
50,30 +0,06 (+0,12%)
Antes de la apertura: 04:10AM EST
Intervalo de fechas:
08 dic 2021 - 08 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 202249,7551,1549,7550,2450,2415.929.500
06 dic 202250,6750,8549,1849,7149,7121.787.100
05 dic 202250,9151,0350,3550,7350,7317.959.800
02 dic 202250,5651,3350,4850,9150,9116.877.900
01 dic 202250,3151,1650,2851,0851,0823.592.600
30 nov 202249,6450,1349,0450,1350,1335.568.900
29 nov 202249,5049,6749,1049,4949,4917.160.900
28 nov 202249,1849,7449,0649,5749,5720.704.000
25 nov 202248,9349,2248,8449,2149,216.760.200
23 nov 202248,9649,2248,5248,8548,8510.710.800
22 nov 202248,3449,2548,2449,0849,0816.358.600
21 nov 202248,1048,2847,7248,1848,1814.736.000
18 nov 202248,6448,8347,8748,2348,2320.666.500
17 nov 202247,8048,5047,5348,3348,3313.231.100
16 nov 202248,8049,0648,0548,0548,0515.822.200
15 nov 202249,3449,5348,1848,5748,5725.440.500
14 nov 202247,9949,8247,9349,2449,2426.143.000
11 nov 202247,0747,7046,3147,6047,6020.909.800
10 nov 202247,5347,7546,8547,3847,3820.480.600
09 nov 202247,1647,5046,7046,7246,7215.348.100
08 nov 202247,0447,7546,7547,3547,3518.054.500
07 nov 202247,1647,6546,7547,0947,0920.304.400
04 nov 202247,4747,5446,6147,2247,2224.528.500
03 nov 202246,3646,8046,1646,5746,5720.124.600
03 nov 20220.4 Dividendo
02 nov 202247,7748,1746,9547,0746,6725.813.100
01 nov 202248,0048,4247,4048,0147,6030.614.500
31 oct 202247,0847,3946,5446,5546,1529.961.700
28 oct 202245,9847,5245,9347,4347,0327.854.000
27 oct 202245,8146,1145,6845,7445,3520.377.700
26 oct 202245,9246,6545,6246,0645,6721.407.900
25 oct 202245,2745,8244,8945,5945,2023.127.000
24 oct 202245,0845,8744,9945,5445,1524.972.000
21 oct 202243,3145,1642,9944,9544,5736.575.700
20 oct 202243,2743,4142,8242,9142,5517.715.000
19 oct 202243,9144,0742,7443,1142,7423.054.700
18 oct 202244,0544,3643,6244,0943,7218.442.800
17 oct 202243,1943,8143,1943,6543,2816.678.400
14 oct 202242,8943,3842,3642,8642,5016.980.500
13 oct 202241,7643,1641,7042,9842,6123.135.200
12 oct 202242,0943,1441,9242,0341,6718.803.600
11 oct 202241,6642,5741,4541,9241,5620.981.200
10 oct 202242,3542,6241,7541,7541,4017.888.000
07 oct 202243,0543,0541,9242,3241,9620.095.000
06 oct 202243,7643,7843,0443,0942,7222.068.200
05 oct 202244,1244,3743,6844,1243,7515.673.400
04 oct 202244,2544,8444,0944,4644,0828.198.800
03 oct 202244,0744,2843,4944,1443,7622.834.300
30 sept 202244,1744,6143,7343,7643,3922.962.300
29 sept 202244,4144,6243,9544,1643,7813.559.900
28 sept 202244,6744,8144,2244,4344,0516.532.600
27 sept 202244,2244,5843,7444,0943,7221.562.700
26 sept 202243,8144,3343,6743,8343,4618.680.200
23 sept 202244,4444,5643,5844,0843,7118.871.700
22 sept 202243,6745,0043,5244,5744,1918.508.100
21 sept 202244,8144,9843,9043,9243,5517.505.200
20 sept 202245,0045,2744,4444,7744,3915.369.000
19 sept 202245,6845,8844,7845,4445,0516.256.200
16 sept 202246,0946,6245,6446,0345,6430.629.500
15 sept 202246,1146,2945,7045,9445,5515.802.000
14 sept 202246,2046,4145,7846,1545,7617.162.500
13 sept 202247,1347,3246,0246,1945,8016.603.200
12 sept 202248,0848,3547,6947,7647,3513.744.800
09 sept 202247,2047,9947,1047,8447,4317.501.700
08 sept 202246,0247,1245,8747,0846,6818.271.000
07 sept 202245,7046,2145,3846,1345,7415.378.900
06 sept 202245,9646,4445,5345,7645,3717.153.500
02 sept 202246,7446,8045,5345,7045,3114.667.700
01 sept 202245,1446,6545,1446,6346,2319.947.600
31 ago 202246,0146,2945,1345,2344,8526.416.800
30 ago 202246,3446,3545,8045,8545,4616.303.000
29 ago 202246,3846,6946,1246,2345,8413.400.500
26 ago 202247,6247,9646,7046,8246,4216.546.700
25 ago 202247,5247,9547,2747,9047,4914.460.000
24 ago 202247,9048,0147,3847,4347,0315.551.500
23 ago 202248,4248,5247,7648,0147,6016.248.900
22 ago 202249,2149,4048,7448,9048,4813.601.200
19 ago 202248,8449,4548,7349,1548,7315.350.200
18 ago 202249,3949,5248,3848,5848,1718.916.300
17 ago 202249,6549,8649,2549,2748,8513.607.200
16 ago 202249,3850,1849,3649,8649,4412.874.800
15 ago 202249,9750,0749,3949,7549,3315.797.800
12 ago 202248,5550,3948,5550,1149,6825.835.500
11 ago 202248,2249,1347,8148,2947,8844.048.800
10 ago 202249,9350,0549,3849,9549,5317.355.100
09 ago 202249,7550,1149,5249,7849,3612.095.600
08 ago 202249,3949,8148,9449,5749,1516.071.800
05 ago 202249,6449,9749,0649,2748,8516.376.600
04 ago 202249,9050,0549,2149,8649,4417.026.300
03 ago 202249,7950,0749,3449,8649,4416.500.100
02 ago 202250,9051,4749,6349,6949,2717.802.000
01 ago 202250,3251,3050,1550,6150,1819.709.900
29 jul 202250,5650,7149,2850,5150,0825.037.900
28 jul 202250,8552,3349,1050,7250,2938.984.900
28 jul 20220.4 Dividendo
27 jul 202251,9452,2551,1951,9551,1119.203.500
26 jul 202251,8452,8551,7152,3051,4616.632.500
25 jul 202251,3451,8851,3451,7750,9312.995.800
22 jul 202251,2651,5350,9551,2350,4010.932.100
21 jul 202250,5751,1450,1851,1250,3015.103.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...