Última Hora: "Apoio e empatia ? o estilo de Jacinda Ardern, a primeira-ministra da Nova Zelândia - PÚBLICO" Tue, 19 Mar 2019 19:37:00 GMT    "Professora que divulgou conteúdos do exame de português agiu de forma intencional - SIC Notícias" Wed, 20 Mar 2019 18:14:00 GMT    "O que diz a OCDE sobre aumentos de pensões, desigualdade e PPR - PÚBLICO" Wed, 20 Mar 2019 19:34:00 GMT    "Juiz Ivo Rosa votou contra a condenação a pena perpétua de Karadzic - Correio da Manhã" Wed, 20 Mar 2019 20:06:10 GMT    "Manifestações de pesar pela morte de D. Maurílio multiplicam-se - DNoticias" Wed, 20 Mar 2019 08:45:00 GMT    "Nova PGR discorda da anterior: PJ Militar deve continuar a existir apesar de ilegalidade em Tancos - Expresso" Wed, 20 Mar 2019 18:09:00 GMT    "[com vídeo] Como um autocarro a arder em zona central de Lisboa obrigou ao corte de trânsito - Expresso" Wed, 20 Mar 2019 14:32:00 GMT    "PSD questiona tarifas reduzidas nos passes de Lisboa. ?Até que ponto é justo?? - Observador" Tue, 19 Mar 2019 18:00:00 GMT    "As 5 frases-chave do discurso de uma primeira-ministra encostada às cordas - Observador" Wed, 20 Mar 2019 22:29:21 GMT   "Moçambique. Trinta portugueses desaparecidos na Beira - Mundo - RTP" Wed, 20 Mar 2019 18:28:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.85 (+0.98%) Pfizer - [Ticker: PFE]Gráfico Pfizer  Noticias Pfizer  Descargar Históricos de Metastock Pfizer y Otros  Análisis Técnico Pfizer  
Última Transacción45,140Hora de Cotización2018-12-04 - 00:00:00
Variación--0.85 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo46,470Mínimo45,110
Volumen26.062.310Volumen Medio (3m)0
Demanda / Oferta35,330 x 5.700 - 35,340 x 8.100Yield
Cierre Anterior45,990PER0,00%
Apertura46,230EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-03-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0331,8712.213.80032,3831,6232,0600:00:00
2000-01-0430,6913.481.00031,5030,0031,2500:00:00
2000-01-0531,1912.316.50031,8730,8130,8700:00:00
2000-01-0632,3110.545.80032,7531,1931,2500:00:00
2000-01-0734,5017.041.90034,8832,3134,0000:00:00
2000-01-1034,449.880.20035,0034,0635,0000:00:00
2000-01-1134,009.247.70035,0034,0034,2500:00:00
2000-01-1235,1310.838.00035,3134,4434,5000:00:00
2000-01-1337,0026.286.40037,1334,6334,9400:00:00
2000-01-1437,0016.182.00037,6337,0037,4400:00:00
2000-01-1836,5010.872.50037,2535,8137,1300:00:00
2000-01-1937,0010.053.50037,0636,3136,7500:00:00
2000-01-2036,397.980.40036,8835,8136,7500:00:00
2000-01-2135,0612.355.60036,5635,0036,5600:00:00
2000-01-2434,3813.030.80035,2533,3835,0000:00:00
2000-01-2534,889.396.20035,4434,3134,5000:00:00
2000-01-2634,887.332.80035,0034,3834,8100:00:00
2000-01-2734,508.594.60035,4434,5034,5600:00:00
2000-01-2835,1911.228.30035,6933,8834,5000:00:00
2000-01-3136,1910.089.70036,5034,0034,0000:00:00
2000-02-0137,0011.713.20037,1935,5035,5600:00:00
2000-02-0236,007.141.50037,0035,7536,9400:00:00
2000-02-0335,638.794.00036,6335,3136,0600:00:00
2000-02-0435,756.609.10036,1335,3136,1300:00:00
2000-02-0737,0012.713.40037,0035,5635,8800:00:00
2000-02-0837,8115.360.70037,9436,8837,0600:00:00
2000-02-0936,1311.207.20037,6936,1337,6300:00:00
2000-02-1035,0010.577.50036,5035,0036,5000:00:00
2000-02-1135,0010.172.00035,5634,0035,5600:00:00
2000-02-1435,008.393.40035,3133,5633,5600:00:00
2000-02-1535,567.832.70035,8834,7535,0600:00:00
2000-02-1633,759.873.90035,0633,7535,0000:00:00
2000-02-1734,008.495.10034,3833,6334,1300:00:00
2000-02-1834,0010.314.10034,0032,8834,0000:00:00
2000-02-2233,508.735.30033,8133,1333,4400:00:00
2000-02-2334,009.090.20034,0032,9433,8100:00:00
2000-02-2433,069.286.60033,3132,5632,8800:00:00
2000-02-2532,388.255.00033,2532,0033,0000:00:00
2000-02-2832,198.108.30032,4431,9432,1300:00:00
2000-02-2932,1311.809.60032,8831,6232,8800:00:00
2000-03-0131,8710.993.20032,4431,5032,1300:00:00
2000-03-0232,008.352.20032,0031,5032,0000:00:00
2000-03-0332,6310.046.10033,5031,5033,5000:00:00
2000-03-0631,6910.581.20032,5631,5032,0600:00:00
2000-03-0730,0014.535.40031,5030,0031,3700:00:00
2000-03-0832,4418.806.40033,1330,1931,0000:00:00
2000-03-0934,3818.199.20034,3832,2532,6300:00:00
2000-03-1035,0019.474.80035,2534,0035,1300:00:00
2000-03-1334,3111.671.20035,1333,5035,1300:00:00
2000-03-1433,258.641.40034,1933,0034,1900:00:00
2000-03-1535,2515.513.80035,6333,7533,8800:00:00
2000-03-1636,5018.352.10036,5635,6336,1900:00:00
2000-03-1735,8112.775.50036,3135,5036,0600:00:00
2000-03-2035,007.863.50036,0634,0036,0000:00:00
2000-03-2136,6913.597.40037,0035,8136,0600:00:00
2000-03-2235,6317.387.20036,1334,6335,7500:00:00
2000-03-2335,2510.118.60035,9434,8134,8100:00:00
2000-03-2434,888.998.60035,8834,8135,2500:00:00
2000-03-2734,759.267.30035,5034,6934,8800:00:00
2000-03-2835,068.812.80035,5634,2534,2500:00:00
2000-03-2936,3813.952.70036,7535,1135,2500:00:00
2000-03-3036,509.920.10036,8136,0636,4400:00:00
2000-03-3136,568.655.10036,8835,6936,5600:00:00
2000-04-0338,0019.046.50038,6336,7537,0000:00:00
2000-04-0439,7533.556.30040,0038,0038,6900:00:00
2000-04-0538,639.818.40039,1938,3838,5000:00:00
2000-04-0638,389.527.60038,6337,7538,1300:00:00
2000-04-0738,819.315.50039,4438,4438,5000:00:00
2000-04-1039,8115.381.00040,3138,7538,9400:00:00
2000-04-1139,8113.082.80040,5039,5639,7500:00:00
2000-04-1240,3816.946.90041,0039,2539,5000:00:00
2000-04-1339,6312.536.00040,3838,9440,1900:00:00
2000-04-1437,9413.730.90039,0636,8838,9400:00:00
2000-04-1738,0013.853.30038,8837,0037,2500:00:00
2000-04-1839,5614.219.40039,6338,0038,0000:00:00
2000-04-1941,3120.078.70042,5039,3839,6900:00:00
2000-04-2041,5010.864.70042,1340,7542,1300:00:00
2000-04-2443,5014.900.40044,2541,2541,5000:00:00
2000-04-2543,4410.370.70043,7542,1943,1300:00:00
2000-04-2643,5010.414.70043,5042,5042,7500:00:00
2000-04-2742,7510.267.50043,5642,0042,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters