Mercados españoles cerrados

Pfizer Inc. (PFE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,62+0,03 (+0,06%)
A partir del 12:21PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 jun 202139,6239,8439,6039,6239,627.206.559
15 jun 202139,7139,8439,3939,5939,5920.196.000
14 jun 202140,0340,0739,3839,6339,6323.408.300
11 jun 202140,6640,6739,9540,1540,1521.376.700
10 jun 202139,9040,7239,8940,6840,6842.613.700
09 jun 202139,0039,8438,9839,8139,8129.824.000
08 jun 202139,0739,1138,4838,8538,8518.880.300
07 jun 202139,0839,6038,9738,9938,9924.110.700
04 jun 202139,0539,5039,0239,1539,1519.358.800
03 jun 202138,7639,0438,6338,9738,9717.376.300
02 jun 202138,6438,9338,5438,7938,7919.629.000
01 jun 202138,9439,0038,4838,5038,5023.642.400
28 may 202138,7539,0238,6838,7338,7316.154.100
27 may 202138,9739,1838,6038,6538,6538.471.200
26 may 202139,2939,3038,7838,9238,9228.036.500
25 may 202139,8239,8639,2439,3339,3325.916.300
24 may 202140,0840,1439,7839,8139,8116.922.300
21 may 202140,2140,6039,9139,9539,9521.144.800
20 may 202139,7340,2539,7240,1240,1218.621.100
19 may 202139,9039,9039,4339,8339,8320.209.500
18 may 202140,1840,3539,8340,0540,0515.805.500
17 may 202140,0740,4040,0140,1140,1118.095.000
14 may 202140,2440,3239,9240,0240,0218.005.400
13 may 202139,5040,2839,5040,1040,1025.415.000
12 may 202139,4439,9239,3139,6939,6926.208.600
11 may 202139,6840,0739,2339,3539,3530.568.600
10 may 202139,8340,2839,7839,8639,8630.831.900
07 may 202139,0539,8739,0539,5839,5833.795.200
06 may 202138,4839,2337,9639,1939,1954.944.900
06 may 20210.39 Dividendo
05 may 202140,1841,0938,9339,9739,5854.348.400
04 may 202140,0040,1739,4339,9539,5652.802.200
03 may 202139,0439,8438,9639,8339,4446.638.600
30 abr 202138,5038,9038,4938,6538,2728.403.900
29 abr 202138,9939,0038,3138,6038,2223.569.400
28 abr 202138,5438,9438,5238,8138,4321.963.300
27 abr 202138,5138,6138,3538,4538,0719.061.500
26 abr 202138,7338,7438,4938,6838,3019.773.400
23 abr 202138,6338,8338,4338,6638,2824.375.000
22 abr 202139,4839,5038,5238,6438,2633.373.600
21 abr 202139,1439,6739,1339,5339,1429.365.000
20 abr 202138,7539,2438,7539,0338,6526.459.400
19 abr 202138,6038,9638,3338,9338,5530.905.100
16 abr 202137,8738,7037,8138,5738,1952.829.500
15 abr 202137,2637,7437,2637,6037,2324.945.800
14 abr 202137,1737,3836,9637,1736,8123.842.900
13 abr 202137,4137,6536,8937,1636,8033.967.400
12 abr 202136,4837,0336,3336,9736,6129.944.900
09 abr 202135,9036,8135,9036,6036,2431.686.700
08 abr 202135,9636,1535,8735,9635,6118.129.400
07 abr 202136,0336,2435,7635,9135,5621.933.800
06 abr 202136,2636,4036,0036,0535,7020.722.900
05 abr 202136,4436,5736,1036,2835,9322.096.900
01 abr 202136,3036,4536,0236,3035,9521.319.900
31 mar 202136,1536,4336,0436,2335,8826.582.700
30 mar 202136,5936,6336,0236,1135,7626.303.300
29 mar 202136,0336,7435,9036,6236,2627.004.800
26 mar 202135,6836,2935,6436,2535,9027.944.500
25 mar 202135,6535,7935,2535,6735,3224.875.300
24 mar 202135,4835,9335,3735,6135,2622.883.400
23 mar 202135,8235,9335,3235,3635,0127.970.500
22 mar 202135,4836,0135,3636,0035,6525.427.500
19 mar 202135,7535,8235,4735,5335,1848.348.900
18 mar 202135,5335,9735,5235,7735,4224.729.800
17 mar 202135,8335,9635,1235,7935,4442.540.100
16 mar 202135,4735,8635,3135,8335,4825.022.400
15 mar 202135,0135,4334,9635,4135,0621.896.100
12 mar 202134,5634,9834,5134,9434,6016.342.400
11 mar 202135,0735,1234,6634,7134,3724.557.900
10 mar 202134,6435,1434,5234,9334,5933.501.800
09 mar 202134,5434,8534,4434,4534,1125.167.100
08 mar 202134,4834,8734,3334,3534,0124.352.300
05 mar 202134,2934,5533,9634,3934,0530.589.900
04 mar 202134,2635,0933,8434,2033,8745.449.600
03 mar 202133,5134,4533,4434,3934,0546.020.200
02 mar 202133,6833,8933,5033,5133,1827.670.400
01 mar 202133,5933,9333,5133,6933,3630.407.800
26 feb 202133,8433,9033,3633,4933,1641.462.800
25 feb 202133,8234,1133,5433,8233,4937.506.100
24 feb 202133,8734,0533,6733,7533,4230.686.100
23 feb 202134,0034,1933,6833,9133,5837.624.200
22 feb 202134,3334,3734,0434,2633,9334.322.500
19 feb 202134,6634,6834,4034,4434,1028.145.300
18 feb 202134,7834,8834,5234,5634,2224.052.500
17 feb 202134,5735,0034,4634,8934,5526.389.400
16 feb 202134,8534,8634,5634,6934,3528.730.300
12 feb 202134,4434,9534,3634,7234,3825.578.600
11 feb 202134,8034,8134,2834,4334,0930.885.200
10 feb 202135,0035,0834,7034,7434,4029.039.900
09 feb 202134,8035,0634,7634,9734,6330.170.200
08 feb 202134,9635,0134,7434,8234,4831.633.900
05 feb 202134,9235,0834,7834,9234,5831.749.600
04 feb 202134,8135,0834,7034,8934,5534.284.900
03 feb 202134,9935,2934,7834,8434,5038.524.200
02 feb 202135,7635,7834,2734,9934,6584.062.400
01 feb 202135,9336,1935,7235,8035,4540.395.800
29 ene 202136,8836,8835,6235,9035,5560.251.900
28 ene 202135,9536,3335,8435,8635,5139.466.700
28 ene 20210.39 Dividendo
27 ene 202136,9937,0436,1736,2435,5050.561.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...