|
 Pfizer - [Ticker: PFE] |     | | Última Transacción | 45,140 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.85 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 46,470 | Mínimo | 45,110 | | Volumen | 26.062.310 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 35,330 x 5.700 - 35,340 x 8.100 | Yield | | | Cierre Anterior | 45,990 | PER | 0,00% | | Apertura | 46,230 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para PFE desde 2000-01-01 hasta 2023-03-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 31,87 | 12.213.800 | 32,38 | 31,62 | 32,06 | 00:00:00 | | 2000-01-04 | 30,69 | 13.481.000 | 31,50 | 30,00 | 31,25 | 00:00:00 | | 2000-01-05 | 31,19 | 12.316.500 | 31,87 | 30,81 | 30,87 | 00:00:00 | | 2000-01-06 | 32,31 | 10.545.800 | 32,75 | 31,19 | 31,25 | 00:00:00 | | 2000-01-07 | 34,50 | 17.041.900 | 34,88 | 32,31 | 34,00 | 00:00:00 | | 2000-01-10 | 34,44 | 9.880.200 | 35,00 | 34,06 | 35,00 | 00:00:00 | | 2000-01-11 | 34,00 | 9.247.700 | 35,00 | 34,00 | 34,25 | 00:00:00 | | 2000-01-12 | 35,13 | 10.838.000 | 35,31 | 34,44 | 34,50 | 00:00:00 | | 2000-01-13 | 37,00 | 26.286.400 | 37,13 | 34,63 | 34,94 | 00:00:00 | | 2000-01-14 | 37,00 | 16.182.000 | 37,63 | 37,00 | 37,44 | 00:00:00 | | 2000-01-18 | 36,50 | 10.872.500 | 37,25 | 35,81 | 37,13 | 00:00:00 | | 2000-01-19 | 37,00 | 10.053.500 | 37,06 | 36,31 | 36,75 | 00:00:00 | | 2000-01-20 | 36,39 | 7.980.400 | 36,88 | 35,81 | 36,75 | 00:00:00 | | 2000-01-21 | 35,06 | 12.355.600 | 36,56 | 35,00 | 36,56 | 00:00:00 | | 2000-01-24 | 34,38 | 13.030.800 | 35,25 | 33,38 | 35,00 | 00:00:00 | | 2000-01-25 | 34,88 | 9.396.200 | 35,44 | 34,31 | 34,50 | 00:00:00 | | 2000-01-26 | 34,88 | 7.332.800 | 35,00 | 34,38 | 34,81 | 00:00:00 | | 2000-01-27 | 34,50 | 8.594.600 | 35,44 | 34,50 | 34,56 | 00:00:00 | | 2000-01-28 | 35,19 | 11.228.300 | 35,69 | 33,88 | 34,50 | 00:00:00 | | 2000-01-31 | 36,19 | 10.089.700 | 36,50 | 34,00 | 34,00 | 00:00:00 | | 2000-02-01 | 37,00 | 11.713.200 | 37,19 | 35,50 | 35,56 | 00:00:00 | | 2000-02-02 | 36,00 | 7.141.500 | 37,00 | 35,75 | 36,94 | 00:00:00 | | 2000-02-03 | 35,63 | 8.794.000 | 36,63 | 35,31 | 36,06 | 00:00:00 | | 2000-02-04 | 35,75 | 6.609.100 | 36,13 | 35,31 | 36,13 | 00:00:00 | | 2000-02-07 | 37,00 | 12.713.400 | 37,00 | 35,56 | 35,88 | 00:00:00 | | 2000-02-08 | 37,81 | 15.360.700 | 37,94 | 36,88 | 37,06 | 00:00:00 | | 2000-02-09 | 36,13 | 11.207.200 | 37,69 | 36,13 | 37,63 | 00:00:00 | | 2000-02-10 | 35,00 | 10.577.500 | 36,50 | 35,00 | 36,50 | 00:00:00 | | 2000-02-11 | 35,00 | 10.172.000 | 35,56 | 34,00 | 35,56 | 00:00:00 | | 2000-02-14 | 35,00 | 8.393.400 | 35,31 | 33,56 | 33,56 | 00:00:00 | | 2000-02-15 | 35,56 | 7.832.700 | 35,88 | 34,75 | 35,06 | 00:00:00 | | 2000-02-16 | 33,75 | 9.873.900 | 35,06 | 33,75 | 35,00 | 00:00:00 | | 2000-02-17 | 34,00 | 8.495.100 | 34,38 | 33,63 | 34,13 | 00:00:00 | | 2000-02-18 | 34,00 | 10.314.100 | 34,00 | 32,88 | 34,00 | 00:00:00 | | 2000-02-22 | 33,50 | 8.735.300 | 33,81 | 33,13 | 33,44 | 00:00:00 | | 2000-02-23 | 34,00 | 9.090.200 | 34,00 | 32,94 | 33,81 | 00:00:00 | | 2000-02-24 | 33,06 | 9.286.600 | 33,31 | 32,56 | 32,88 | 00:00:00 | | 2000-02-25 | 32,38 | 8.255.000 | 33,25 | 32,00 | 33,00 | 00:00:00 | | 2000-02-28 | 32,19 | 8.108.300 | 32,44 | 31,94 | 32,13 | 00:00:00 | | 2000-02-29 | 32,13 | 11.809.600 | 32,88 | 31,62 | 32,88 | 00:00:00 | | 2000-03-01 | 31,87 | 10.993.200 | 32,44 | 31,50 | 32,13 | 00:00:00 | | 2000-03-02 | 32,00 | 8.352.200 | 32,00 | 31,50 | 32,00 | 00:00:00 | | 2000-03-03 | 32,63 | 10.046.100 | 33,50 | 31,50 | 33,50 | 00:00:00 | | 2000-03-06 | 31,69 | 10.581.200 | 32,56 | 31,50 | 32,06 | 00:00:00 | | 2000-03-07 | 30,00 | 14.535.400 | 31,50 | 30,00 | 31,37 | 00:00:00 | | 2000-03-08 | 32,44 | 18.806.400 | 33,13 | 30,19 | 31,00 | 00:00:00 | | 2000-03-09 | 34,38 | 18.199.200 | 34,38 | 32,25 | 32,63 | 00:00:00 | | 2000-03-10 | 35,00 | 19.474.800 | 35,25 | 34,00 | 35,13 | 00:00:00 | | 2000-03-13 | 34,31 | 11.671.200 | 35,13 | 33,50 | 35,13 | 00:00:00 | | 2000-03-14 | 33,25 | 8.641.400 | 34,19 | 33,00 | 34,19 | 00:00:00 | | 2000-03-15 | 35,25 | 15.513.800 | 35,63 | 33,75 | 33,88 | 00:00:00 | | 2000-03-16 | 36,50 | 18.352.100 | 36,56 | 35,63 | 36,19 | 00:00:00 | | 2000-03-17 | 35,81 | 12.775.500 | 36,31 | 35,50 | 36,06 | 00:00:00 | | 2000-03-20 | 35,00 | 7.863.500 | 36,06 | 34,00 | 36,00 | 00:00:00 | | 2000-03-21 | 36,69 | 13.597.400 | 37,00 | 35,81 | 36,06 | 00:00:00 | | 2000-03-22 | 35,63 | 17.387.200 | 36,13 | 34,63 | 35,75 | 00:00:00 | | 2000-03-23 | 35,25 | 10.118.600 | 35,94 | 34,81 | 34,81 | 00:00:00 | | 2000-03-24 | 34,88 | 8.998.600 | 35,88 | 34,81 | 35,25 | 00:00:00 | | 2000-03-27 | 34,75 | 9.267.300 | 35,50 | 34,69 | 34,88 | 00:00:00 | | 2000-03-28 | 35,06 | 8.812.800 | 35,56 | 34,25 | 34,25 | 00:00:00 | | 2000-03-29 | 36,38 | 13.952.700 | 36,75 | 35,11 | 35,25 | 00:00:00 | | 2000-03-30 | 36,50 | 9.920.100 | 36,81 | 36,06 | 36,44 | 00:00:00 | | 2000-03-31 | 36,56 | 8.655.100 | 36,88 | 35,69 | 36,56 | 00:00:00 | | 2000-04-03 | 38,00 | 19.046.500 | 38,63 | 36,75 | 37,00 | 00:00:00 | | 2000-04-04 | 39,75 | 33.556.300 | 40,00 | 38,00 | 38,69 | 00:00:00 | | 2000-04-05 | 38,63 | 9.818.400 | 39,19 | 38,38 | 38,50 | 00:00:00 | | 2000-04-06 | 38,38 | 9.527.600 | 38,63 | 37,75 | 38,13 | 00:00:00 | | 2000-04-07 | 38,81 | 9.315.500 | 39,44 | 38,44 | 38,50 | 00:00:00 | | 2000-04-10 | 39,81 | 15.381.000 | 40,31 | 38,75 | 38,94 | 00:00:00 | | 2000-04-11 | 39,81 | 13.082.800 | 40,50 | 39,56 | 39,75 | 00:00:00 | | 2000-04-12 | 40,38 | 16.946.900 | 41,00 | 39,25 | 39,50 | 00:00:00 | | 2000-04-13 | 39,63 | 12.536.000 | 40,38 | 38,94 | 40,19 | 00:00:00 | | 2000-04-14 | 37,94 | 13.730.900 | 39,06 | 36,88 | 38,94 | 00:00:00 | | 2000-04-17 | 38,00 | 13.853.300 | 38,88 | 37,00 | 37,25 | 00:00:00 | | 2000-04-18 | 39,56 | 14.219.400 | 39,63 | 38,00 | 38,00 | 00:00:00 | | 2000-04-19 | 41,31 | 20.078.700 | 42,50 | 39,38 | 39,69 | 00:00:00 | | 2000-04-20 | 41,50 | 10.864.700 | 42,13 | 40,75 | 42,13 | 00:00:00 | | 2000-04-24 | 43,50 | 14.900.400 | 44,25 | 41,25 | 41,50 | 00:00:00 | | 2000-04-25 | 43,44 | 10.370.700 | 43,75 | 42,19 | 43,13 | 00:00:00 | | 2000-04-26 | 43,50 | 10.414.700 | 43,50 | 42,50 | 42,75 | 00:00:00 | | 2000-04-27 | 42,75 | 10.267.500 | 43,56 | 42,00 | 42,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
