Última Hora: "Em direto. Chicão levanta o congresso e ataca críticas de ?fontes anónimas? na imprensa - Expresso" Sat, 25 Jan 2020 10:38:35 GMT    "Coronavírus: Saiba em tempo real num mapa o impacto deste vírus - Pplware" Sun, 26 Jan 2020 22:00:00 GMT    "Passos Coelho pede aliança à direita para fazer as reformas que ?o país precisa? - PÚBLICO" Sun, 26 Jan 2020 20:48:00 GMT    "Lítio. Estudo dá luz verde - Sol" Sun, 26 Jan 2020 11:56:53 GMT    "Novas imagens mostram momento da detenção de Cláudia Simões - Notícias ao Minuto" Sun, 26 Jan 2020 21:37:00 GMT    "Novo balanço: 80 mortos e mais de 2300 casos de coronavírus na China - Jornal de Notícias" Mon, 27 Jan 2020 00:33:00 GMT    "Em direto. Rodrigues dos Santos integra 'portista', conservadores e Lobo d'Ávila na direção. Não tem nenhuma mulher como vice - Expresso" Sat, 25 Jan 2020 15:50:56 GMT    "Luanda Leaks: os desalojados da Areia Branca - SIC Notícias" Sun, 26 Jan 2020 20:44:00 GMT   "Saída de Wuhan de dez portugueses ainda sem data marcada - RTP" Sun, 26 Jan 2020 21:55:00 GMT    "Huawei: Johnson arrisca guerra diplomática com Trump em semana de ?Brexit? - PÚBLICO" Sun, 26 Jan 2020 17:53:00 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 2020-01-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-11-1433,0512.881.40033,3532,6932,8500:00:00
2002-11-1533,0513.401.60033,2632,4532,4500:00:00
2002-11-1832,929.934.70033,4432,7833,0500:00:00
2002-11-1933,0015.470.40033,4832,6532,9300:00:00
2002-11-2033,0922.677.50033,0932,3133,0000:00:00
2002-11-2133,0023.627.40033,6532,8333,6500:00:00
2002-11-2232,3720.840.00032,9532,1032,9500:00:00
2002-11-2531,6122.315.40032,2531,4032,0400:00:00
2002-11-2631,8120.153.50031,8531,4031,6200:00:00
2002-11-2731,6517.430.60032,3431,5932,0300:00:00
2002-11-2931,5311.333.90032,4031,5032,4000:00:00
2002-12-0231,3017.761.70032,0531,0632,0000:00:00
2002-12-0331,1816.405.40031,3130,4931,3000:00:00
2002-12-0430,9416.409.90031,1530,6531,0800:00:00
2002-12-0530,7014.665.00031,3230,6131,2500:00:00
2002-12-0631,0014.949.90031,1130,3030,7000:00:00
2002-12-0931,2315.708.30031,7930,6930,6900:00:00
2002-12-1031,7319.783.30031,9431,2431,4500:00:00
2002-12-1131,6114.468.80031,9831,5231,5500:00:00
2002-12-1231,1215.130.60031,6230,8931,6200:00:00
2002-12-1330,5016.399.40031,0630,5030,6500:00:00
2002-12-1631,0522.768.50031,2630,4030,6200:00:00
2002-12-1730,4817.951.20031,0030,1630,7500:00:00
2002-12-1830,2820.261.90030,9029,4129,4100:00:00
2002-12-1930,1017.697.30030,6230,0230,1000:00:00
2002-12-2030,4922.272.60030,6529,8330,2500:00:00
2002-12-2331,1617.590.60031,4430,5430,8800:00:00
2002-12-2431,386.811.30031,6531,1231,1400:00:00
2002-12-2630,0217.907.80031,3830,0231,3800:00:00
2002-12-2729,7912.675.60030,3529,7630,0200:00:00
2002-12-3030,8118.268.50030,8530,0130,1000:00:00
2002-12-3130,5713.701.20030,8130,2230,8100:00:00
2003-01-0231,5313.836.70031,5830,6330,7400:00:00
2003-01-0331,7811.596.20031,8331,3731,5100:00:00
2003-01-0632,0013.712.90032,0931,7031,8800:00:00
2003-01-0731,6313.766.70032,1331,5332,0000:00:00
2003-01-0830,9017.646.50031,6030,7631,5500:00:00
2003-01-0931,1417.893.60031,2530,7930,9000:00:00
2003-01-1030,8014.540.30031,1330,6631,1200:00:00
2003-01-1330,9015.319.80031,1130,6530,9300:00:00
2003-01-1431,0214.552.00031,1030,6130,7500:00:00
2003-01-1530,4513.908.40030,9430,3430,8200:00:00
2003-01-1629,9528.981.00030,7629,0130,6200:00:00
2003-01-1730,0418.679.00030,1129,6729,9000:00:00
2003-01-2130,5020.162.70030,7630,2830,5800:00:00
2003-01-2230,7121.708.70031,0930,4130,5000:00:00
2003-01-2331,0120.658.80031,5930,7431,0000:00:00
2003-01-2430,2522.274.70031,0130,0831,0000:00:00
2003-01-2729,8122.790.10030,2029,6030,0000:00:00
2003-01-2830,0019.374.20030,2129,5730,1000:00:00
2003-01-2930,5520.208.10030,8029,7930,0100:00:00
2003-01-3029,7116.161.00030,6029,7030,5000:00:00
2003-01-3130,3620.356.10030,4129,5529,5500:00:00
2003-02-0330,4315.061.30031,2030,2031,2000:00:00
2003-02-0429,8416.261.90030,4429,5730,4400:00:00
2003-02-0529,6814.772.80030,3929,5629,8500:00:00
2003-02-0629,7816.664.30029,9329,3129,6900:00:00
2003-02-0729,3017.466.40029,9128,9129,8700:00:00
2003-02-1029,5715.356.20029,7029,0329,3700:00:00
2003-02-1129,1915.030.40029,8729,0529,6900:00:00
2003-02-1228,7514.432.60029,4128,3128,3100:00:00
2003-02-1328,5719.071.60028,8128,3028,7600:00:00
2003-02-1428,5621.579.50028,8027,9028,5800:00:00
2003-02-1829,4016.129.20029,5729,0529,1300:00:00
2003-02-1929,0911.011.80029,5028,9829,4000:00:00
2003-02-2028,6413.555.20029,1528,6029,1000:00:00
2003-02-2128,9416.907.70029,1828,3028,6400:00:00
2003-02-2428,6815.739.80028,9528,5028,9500:00:00
2003-02-2528,6920.738.20028,7727,9328,6900:00:00
2003-02-2628,9024.410.80029,4928,5428,6900:00:00
2003-02-2729,4019.320.20029,5629,0929,1000:00:00
2003-02-2829,8218.603.30029,9229,4929,5200:00:00
2003-03-0329,3713.967.30030,1529,1930,0200:00:00
2003-03-0428,6413.745.70029,3128,5829,2700:00:00
2003-03-0529,1916.678.00029,3028,6528,7600:00:00
2003-03-0629,3914.036.20029,6529,2329,2400:00:00
2003-03-0729,9817.593.00030,0528,7528,7500:00:00
2003-03-1029,3012.303.60029,7529,2229,2200:00:00
2003-03-1129,0013.925.20029,5028,9529,1300:00:00
2003-03-1229,1615.805.90029,2228,3428,9400:00:00
2003-03-1329,2820.822.60029,5628,7029,5000:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters