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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
01 dic 2023	28,97	29,40	28,30	28,91	28,91	103.542.800
30 nov 2023	30,31	30,51	29,96	30,47	30,47	45.356.600
29 nov 2023	29,77	30,22	29,73	30,08	30,08	26.185.200
28 nov 2023	30,11	30,11	29,64	29,69	29,69	29.497.700
27 nov 2023	30,75	30,75	30,03	30,14	30,14	26.066.700
24 nov 2023	30,38	30,70	30,38	30,50	30,50	11.129.700
22 nov 2023	30,39	30,58	30,14	30,32	30,32	19.226.800
21 nov 2023	30,02	30,36	29,76	30,30	30,30	25.988.700
20 nov 2023	29,90	30,14	29,76	29,98	29,98	26.335.700
17 nov 2023	29,92	30,01	29,74	29,92	29,92	27.009.200
16 nov 2023	30,27	30,45	29,47	29,77	29,77	32.407.200
15 nov 2023	29,21	30,35	29,21	30,19	30,19	43.614.600
14 nov 2023	29,09	29,71	28,99	29,26	29,26	40.084.300
13 nov 2023	29,34	29,36	28,93	28,98	28,98	35.519.900
10 nov 2023	29,75	29,82	29,03	29,48	29,48	33.844.100
09 nov 2023	30,49	30,51	29,63	29,68	29,68	28.737.700
09 nov 2023	0.41 Dividendo
08 nov 2023	30,92	31,30	30,55	30,82	30,41	29.398.300
07 nov 2023	31,08	31,39	30,89	31,25	30,83	18.086.400
06 nov 2023	31,32	31,41	30,96	31,18	30,77	27.381.200
03 nov 2023	30,90	31,39	30,84	31,26	30,84	28.062.100
02 nov 2023	30,51	30,65	30,21	30,50	30,09	29.640.900
01 nov 2023	30,56	31,08	30,47	30,51	30,10	23.568.300
31 oct 2023	30,29	30,82	29,70	30,56	30,15	42.648.200
30 oct 2023	30,24	30,68	30,11	30,55	30,14	33.063.500
27 oct 2023	31,06	31,13	30,02	30,11	29,71	33.877.100
26 oct 2023	30,61	31,37	30,50	31,16	30,75	27.162.700
25 oct 2023	30,46	31,00	30,22	30,73	30,32	28.857.900
24 oct 2023	30,88	31,03	30,32	30,43	30,03	26.923.800
23 oct 2023	30,77	31,39	30,53	30,84	30,43	29.412.100
20 oct 2023	31,06	31,11	30,48	30,65	30,24	39.378.900
19 oct 2023	31,38	31,50	30,91	31,19	30,78	26.880.300
18 oct 2023	32,54	32,68	31,39	31,41	30,99	30.307.600
17 oct 2023	33,00	33,19	32,20	32,75	32,31	40.015.800
16 oct 2023	32,83	33,92	32,56	33,27	32,83	63.317.400
13 oct 2023	32,94	32,99	32,02	32,11	31,68	32.388.100
12 oct 2023	33,11	33,22	32,77	32,92	32,48	21.809.900
11 oct 2023	33,24	33,33	32,82	33,11	32,67	24.221.200
10 oct 2023	33,08	33,40	33,01	33,17	32,73	19.212.100
09 oct 2023	33,06	33,47	32,77	33,20	32,76	17.468.100
06 oct 2023	33,52	33,56	33,07	33,13	32,69	23.750.600
05 oct 2023	33,45	33,78	33,05	33,47	33,02	21.279.400
04 oct 2023	33,94	34,08	33,01	33,31	32,87	23.722.300
03 oct 2023	33,84	34,11	33,71	33,90	33,45	31.059.900
02 oct 2023	32,95	33,96	32,76	33,94	33,49	44.620.600
29 sept 2023	32,35	33,23	32,30	33,17	32,73	42.397.800
28 sept 2023	32,06	32,32	31,77	32,09	31,66	28.197.600
27 sept 2023	32,43	32,50	31,90	32,10	31,67	26.430.100
26 sept 2023	32,72	32,96	32,36	32,40	31,97	26.015.500
25 sept 2023	32,69	32,98	32,41	32,98	32,54	19.443.700
22 sept 2023	33,08	33,09	32,50	32,69	32,26	28.570.800
21 sept 2023	33,47	33,59	32,83	32,85	32,41	26.980.600
20 sept 2023	34,08	34,09	33,55	33,62	33,17	24.651.400
19 sept 2023	33,55	34,01	33,52	33,99	33,54	30.323.300
18 sept 2023	34,12	34,12	33,44	33,64	33,19	25.421.900
15 sept 2023	34,06	34,42	33,81	34,07	33,62	57.959.000
14 sept 2023	34,24	34,38	33,98	34,15	33,70	23.759.900
13 sept 2023	34,21	34,62	34,00	34,08	33,63	23.853.300
12 sept 2023	33,97	34,21	33,75	34,15	33,70	17.987.200
11 sept 2023	34,24	34,30	33,54	33,94	33,49	27.574.400
08 sept 2023	34,23	34,39	34,05	34,25	33,79	19.467.700
07 sept 2023	34,47	34,64	34,04	34,28	33,82	26.777.700
06 sept 2023	35,26	35,28	34,26	34,37	33,91	35.370.200
05 sept 2023	35,96	36,29	35,35	35,38	34,91	25.856.100
01 sept 2023	35,64	36,06	35,60	35,78	35,30	17.519.900
31 ago 2023	35,94	35,99	35,38	35,38	34,91	27.919.500
30 ago 2023	36,18	36,25	35,82	35,90	35,42	16.833.000
29 ago 2023	36,26	36,94	36,00	36,15	35,67	21.076.500
28 ago 2023	36,44	36,52	36,03	36,21	35,73	15.101.900
25 ago 2023	36,14	36,69	35,96	36,38	35,90	16.421.300
24 ago 2023	36,48	36,64	36,06	36,16	35,68	19.380.800
23 ago 2023	37,09	37,13	36,56	36,66	36,17	19.370.900
22 ago 2023	37,01	37,15	35,72	36,84	36,35	18.536.900
21 ago 2023	36,71	37,19	36,64	37,01	36,52	28.496.500
18 ago 2023	36,45	36,85	36,32	36,66	36,17	24.141.400
17 ago 2023	35,60	36,72	35,59	36,51	36,02	31.113.600
16 ago 2023	35,14	35,65	34,99	35,48	35,01	22.215.600
15 ago 2023	35,88	35,91	35,36	35,39	34,92	20.484.300
14 ago 2023	35,82	36,51	35,82	36,07	35,59	20.295.500
11 ago 2023	35,62	36,28	35,59	36,04	35,56	16.604.800
10 ago 2023	35,82	36,09	35,60	35,72	35,24	18.955.200
09 ago 2023	35,60	36,06	35,51	35,84	35,36	17.210.500
08 ago 2023	36,37	36,37	35,39	35,64	35,17	25.225.500
07 ago 2023	35,01	35,85	34,90	35,68	35,21	31.069.100
04 ago 2023	34,95	35,34	34,66	35,02	34,55	25.737.500
03 ago 2023	35,18	35,28	34,92	35,00	34,53	25.676.500
02 ago 2023	35,63	35,89	35,28	35,35	34,88	34.301.600
01 ago 2023	35,88	36,92	35,37	35,61	35,14	40.931.600
31 jul 2023	36,18	36,19	35,92	36,06	35,58	40.265.200
28 jul 2023	36,35	36,45	36,02	36,07	35,59	24.054.100
27 jul 2023	36,85	37,01	36,18	36,20	35,72	25.346.300
27 jul 2023	0.41 Dividendo
26 jul 2023	36,87	37,35	36,76	37,21	36,31	20.983.700
25 jul 2023	37,40	37,72	37,05	37,06	36,16	21.771.000
24 jul 2023	37,41	37,80	37,37	37,51	36,60	19.414.700
21 jul 2023	36,80	37,43	36,80	37,40	36,50	24.142.000
20 jul 2023	36,40	37,07	36,36	36,77	35,88	22.358.400
19 jul 2023	36,34	36,70	36,21	36,44	35,56	18.589.700
18 jul 2023	35,92	36,48	35,88	36,24	35,36	22.817.300
17 jul 2023	36,12	36,12	35,78	35,86	34,99	20.557.300
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 3510.140,80+82,60(+0,82%)

Euro Stoxx 504.418,51+36,04(+0,82%)

Dólar/Euro1,0885-0,0008(-0,08%)

Petróleo Brent79,10-1,76(-2,18%)

Oro2.091,70+34,50(+1,68%)

Bitcoin EUR36.239,01+684,26(+1,92%)

Pfizer Inc. (PFE)

IBEX 35
10.140,80
+82,60(+0,82%)

Euro Stoxx 50
4.418,51
+36,04(+0,82%)

Dólar/Euro
1,0885
-0,0008(-0,08%)

Petróleo Brent
79,10
-1,76(-2,18%)

Oro
2.091,70
+34,50(+1,68%)

Bitcoin EUR
36.239,01
+684,26(+1,92%)