Mercados españoles cerrados

Pfizer Inc. (PFE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,91-1,56 (-5,12%)
Al cierre: 04:00PM EST
28,91 0,00 (0,00%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
02 dic 2022 - 02 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202328,9729,4028,3028,9128,91103.542.800
30 nov 202330,3130,5129,9630,4730,4745.356.600
29 nov 202329,7730,2229,7330,0830,0826.185.200
28 nov 202330,1130,1129,6429,6929,6929.497.700
27 nov 202330,7530,7530,0330,1430,1426.066.700
24 nov 202330,3830,7030,3830,5030,5011.129.700
22 nov 202330,3930,5830,1430,3230,3219.226.800
21 nov 202330,0230,3629,7630,3030,3025.988.700
20 nov 202329,9030,1429,7629,9829,9826.335.700
17 nov 202329,9230,0129,7429,9229,9227.009.200
16 nov 202330,2730,4529,4729,7729,7732.407.200
15 nov 202329,2130,3529,2130,1930,1943.614.600
14 nov 202329,0929,7128,9929,2629,2640.084.300
13 nov 202329,3429,3628,9328,9828,9835.519.900
10 nov 202329,7529,8229,0329,4829,4833.844.100
09 nov 202330,4930,5129,6329,6829,6828.737.700
09 nov 20230.41 Dividendo
08 nov 202330,9231,3030,5530,8230,4129.398.300
07 nov 202331,0831,3930,8931,2530,8318.086.400
06 nov 202331,3231,4130,9631,1830,7727.381.200
03 nov 202330,9031,3930,8431,2630,8428.062.100
02 nov 202330,5130,6530,2130,5030,0929.640.900
01 nov 202330,5631,0830,4730,5130,1023.568.300
31 oct 202330,2930,8229,7030,5630,1542.648.200
30 oct 202330,2430,6830,1130,5530,1433.063.500
27 oct 202331,0631,1330,0230,1129,7133.877.100
26 oct 202330,6131,3730,5031,1630,7527.162.700
25 oct 202330,4631,0030,2230,7330,3228.857.900
24 oct 202330,8831,0330,3230,4330,0326.923.800
23 oct 202330,7731,3930,5330,8430,4329.412.100
20 oct 202331,0631,1130,4830,6530,2439.378.900
19 oct 202331,3831,5030,9131,1930,7826.880.300
18 oct 202332,5432,6831,3931,4130,9930.307.600
17 oct 202333,0033,1932,2032,7532,3140.015.800
16 oct 202332,8333,9232,5633,2732,8363.317.400
13 oct 202332,9432,9932,0232,1131,6832.388.100
12 oct 202333,1133,2232,7732,9232,4821.809.900
11 oct 202333,2433,3332,8233,1132,6724.221.200
10 oct 202333,0833,4033,0133,1732,7319.212.100
09 oct 202333,0633,4732,7733,2032,7617.468.100
06 oct 202333,5233,5633,0733,1332,6923.750.600
05 oct 202333,4533,7833,0533,4733,0221.279.400
04 oct 202333,9434,0833,0133,3132,8723.722.300
03 oct 202333,8434,1133,7133,9033,4531.059.900
02 oct 202332,9533,9632,7633,9433,4944.620.600
29 sept 202332,3533,2332,3033,1732,7342.397.800
28 sept 202332,0632,3231,7732,0931,6628.197.600
27 sept 202332,4332,5031,9032,1031,6726.430.100
26 sept 202332,7232,9632,3632,4031,9726.015.500
25 sept 202332,6932,9832,4132,9832,5419.443.700
22 sept 202333,0833,0932,5032,6932,2628.570.800
21 sept 202333,4733,5932,8332,8532,4126.980.600
20 sept 202334,0834,0933,5533,6233,1724.651.400
19 sept 202333,5534,0133,5233,9933,5430.323.300
18 sept 202334,1234,1233,4433,6433,1925.421.900
15 sept 202334,0634,4233,8134,0733,6257.959.000
14 sept 202334,2434,3833,9834,1533,7023.759.900
13 sept 202334,2134,6234,0034,0833,6323.853.300
12 sept 202333,9734,2133,7534,1533,7017.987.200
11 sept 202334,2434,3033,5433,9433,4927.574.400
08 sept 202334,2334,3934,0534,2533,7919.467.700
07 sept 202334,4734,6434,0434,2833,8226.777.700
06 sept 202335,2635,2834,2634,3733,9135.370.200
05 sept 202335,9636,2935,3535,3834,9125.856.100
01 sept 202335,6436,0635,6035,7835,3017.519.900
31 ago 202335,9435,9935,3835,3834,9127.919.500
30 ago 202336,1836,2535,8235,9035,4216.833.000
29 ago 202336,2636,9436,0036,1535,6721.076.500
28 ago 202336,4436,5236,0336,2135,7315.101.900
25 ago 202336,1436,6935,9636,3835,9016.421.300
24 ago 202336,4836,6436,0636,1635,6819.380.800
23 ago 202337,0937,1336,5636,6636,1719.370.900
22 ago 202337,0137,1535,7236,8436,3518.536.900
21 ago 202336,7137,1936,6437,0136,5228.496.500
18 ago 202336,4536,8536,3236,6636,1724.141.400
17 ago 202335,6036,7235,5936,5136,0231.113.600
16 ago 202335,1435,6534,9935,4835,0122.215.600
15 ago 202335,8835,9135,3635,3934,9220.484.300
14 ago 202335,8236,5135,8236,0735,5920.295.500
11 ago 202335,6236,2835,5936,0435,5616.604.800
10 ago 202335,8236,0935,6035,7235,2418.955.200
09 ago 202335,6036,0635,5135,8435,3617.210.500
08 ago 202336,3736,3735,3935,6435,1725.225.500
07 ago 202335,0135,8534,9035,6835,2131.069.100
04 ago 202334,9535,3434,6635,0234,5525.737.500
03 ago 202335,1835,2834,9235,0034,5325.676.500
02 ago 202335,6335,8935,2835,3534,8834.301.600
01 ago 202335,8836,9235,3735,6135,1440.931.600
31 jul 202336,1836,1935,9236,0635,5840.265.200
28 jul 202336,3536,4536,0236,0735,5924.054.100
27 jul 202336,8537,0136,1836,2035,7225.346.300
27 jul 20230.41 Dividendo
26 jul 202336,8737,3536,7637,2136,3120.983.700
25 jul 202337,4037,7237,0537,0636,1621.771.000
24 jul 202337,4137,8037,3737,5136,6019.414.700
21 jul 202336,8037,4336,8037,4036,5024.142.000
20 jul 202336,4037,0736,3636,7735,8822.358.400
19 jul 202336,3436,7036,2136,4435,5618.589.700
18 jul 202335,9236,4835,8836,2435,3622.817.300
17 jul 202336,1236,1235,7835,8634,9920.557.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...