PFE - Pfizer Inc.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202338,2538,6638,1638,3638,3622.721.600
01 jun 202338,1238,2137,7038,0238,0220.256.100
31 may 202337,1038,2236,8738,0238,0246.166.300
30 may 202337,3637,3636,9237,0137,0124.371.100
26 may 202338,0438,4437,5637,6037,6020.234.600
25 may 202338,5138,5137,6537,8337,8330.266.600
24 may 202340,1040,1438,6038,6338,6339.326.400
23 may 202338,5540,1438,0039,6439,6475.379.500
22 may 202336,8638,8736,7538,7538,7585.718.600
19 may 202336,6537,6536,5236,7736,7733.061.400
18 may 202336,7136,7836,1736,4836,4827.772.400
17 may 202336,9837,0536,5136,7536,7523.206.400
16 may 202337,0237,2436,8337,0137,0125.451.700
15 may 202337,3037,3637,0137,1637,1616.650.400
12 may 202337,6137,7237,2337,3537,3516.511.600
11 may 202337,6037,6537,2137,5837,5828.566.400
11 may 20230.41 Dividendo
10 may 202338,6738,7238,0838,3037,8915.858.200
09 may 202338,4838,6738,3938,4838,0715.987.900
08 may 202338,5338,7338,3538,6738,2620.101.700
05 may 202338,3838,5038,0938,4938,0819.221.400
04 may 202338,1738,4338,0238,2337,8223.675.100
03 may 202339,2039,3938,3638,4538,0427.721.900
02 may 202339,2940,1238,6339,0638,6438.834.100
01 may 202339,0039,5238,8639,2138,7923.917.800
28 abr 202338,7038,9138,6238,8938,4721.003.600
27 abr 202338,6238,8338,3138,7438,3322.434.000
26 abr 202339,1639,1938,4038,6338,2222.401.400
25 abr 202339,7539,9239,2839,3338,9124.492.400
24 abr 202340,1940,2039,7139,9139,4817.633.700
21 abr 202340,0940,3039,9140,2139,7819.227.100
20 abr 202340,0840,1939,7939,8539,4220.131.600
19 abr 202340,4340,5640,2040,2439,8117.214.300
18 abr 202341,2841,3340,5340,5540,1218.541.500
17 abr 202341,1241,2840,9641,1840,7417.608.600
14 abr 202341,5141,7140,9341,1940,7520.627.500
13 abr 202341,5341,7041,3041,4741,0322.880.900
12 abr 202341,6341,7941,2741,3740,9317.035.100
11 abr 202341,8041,9941,7041,7941,3415.304.100
10 abr 202341,1541,7441,1241,7341,2815.137.300
06 abr 202341,9342,1041,3741,5041,0625.931.800
05 abr 202341,2942,2241,1741,5541,1129.697.600
04 abr 202341,4441,5340,7640,9040,4619.514.500
03 abr 202340,6941,4740,6541,3540,9120.817.200
31 mar 202340,5540,8340,2840,8040,3623.393.600
30 mar 202340,4240,4940,2540,3839,9512.634.500
29 mar 202340,1640,2739,9940,2539,8214.429.500
28 mar 202340,2040,3039,8639,9939,5613.537.500
27 mar 202340,5440,6239,9740,2239,7920.262.800
24 mar 202340,0940,4639,8740,3939,9617.218.100
23 mar 202340,1740,5040,0040,1839,7516.958.100
22 mar 202340,7040,8539,9940,0139,5815.444.200
21 mar 202340,8640,9140,3140,6640,2219.982.000
20 mar 202340,1440,8639,9440,8140,3720.825.400
17 mar 202340,6340,7939,9940,1039,6757.457.800
16 mar 202340,0640,4939,7240,3739,9421.095.900
15 mar 202339,7640,5339,4640,2839,8525.498.400
14 mar 202340,0540,1539,5239,9039,4724.583.600
13 mar 202339,2640,5139,2639,8639,4335.299.400
10 mar 202339,2939,9339,2339,3938,9726.328.100
09 mar 202340,4140,5739,3139,4639,0418.585.100
08 mar 202340,3240,5739,9140,1239,6916.756.100
07 mar 202341,0641,1340,1040,3439,9123.205.800
06 mar 202341,0941,2640,8241,1140,6719.434.800
03 mar 202340,9141,1840,7441,1540,7120.922.000
02 mar 202340,0640,7839,8140,6240,1919.110.600
01 mar 202340,5640,7640,1440,1839,7521.104.400
28 feb 202340,5040,7140,0940,5740,1431.086.900
27 feb 202341,4441,7340,7340,7840,3426.370.300
24 feb 202342,0342,0541,5141,7541,3016.806.100
23 feb 202342,2942,7542,2242,3041,8521.104.300
22 feb 202342,7242,8942,3142,3841,9317.394.200
21 feb 202342,8142,9342,6242,7042,2417.356.600
17 feb 202342,8943,3742,5843,2142,7518.293.400
16 feb 202343,1543,1842,7742,9542,4917.832.000
15 feb 202343,4243,6143,1143,3242,8618.994.700
14 feb 202344,0944,2043,5843,7243,2517.506.900
13 feb 202343,6844,0143,5143,9943,5217.878.000
10 feb 202343,5043,9843,2643,8843,4118.619.600
09 feb 202344,1244,3343,2443,3442,8820.809.200
08 feb 202343,5544,1043,5343,9843,5119.362.300
07 feb 202343,8243,9043,2543,5943,1222.999.500
06 feb 202344,1944,3043,7343,7643,2918.071.200
03 feb 202344,3644,3943,8844,0643,5923.742.000
02 feb 202343,6344,4643,5044,3443,8735.279.200
01 feb 202343,9144,1843,4143,9743,5024.482.300
31 ene 202343,0044,2842,7044,1643,6949.722.500
30 ene 202343,7944,1443,4043,5543,0824.402.200
27 ene 202344,2244,3443,7843,7943,3223.798.600
26 ene 202344,2044,3043,6144,2543,7838.465.500
26 ene 20230.41 Dividendo
25 ene 202345,0345,1144,5945,0744,1820.828.000
24 ene 202344,9244,9544,1544,7143,8318.853.100
23 ene 202345,0445,3244,8244,9844,0919.398.600
20 ene 202345,2845,4344,7345,1144,2225.197.600
19 ene 202344,7245,2744,6444,9644,0726.614.900
18 ene 202345,5545,8544,9745,0044,1133.835.000
17 ene 202346,5446,7445,7146,0845,1729.391.400
13 ene 202347,5048,1647,4947,8546,9118.737.500
12 ene 202347,2747,7246,5847,7146,7723.345.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...