|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 33,05 | 12.881.400 | 33,35 | 32,69 | 32,85 | 00:00:00 | | 2002-11-15 | 33,05 | 13.401.600 | 33,26 | 32,45 | 32,45 | 00:00:00 | | 2002-11-18 | 32,92 | 9.934.700 | 33,44 | 32,78 | 33,05 | 00:00:00 | | 2002-11-19 | 33,00 | 15.470.400 | 33,48 | 32,65 | 32,93 | 00:00:00 | | 2002-11-20 | 33,09 | 22.677.500 | 33,09 | 32,31 | 33,00 | 00:00:00 | | 2002-11-21 | 33,00 | 23.627.400 | 33,65 | 32,83 | 33,65 | 00:00:00 | | 2002-11-22 | 32,37 | 20.840.000 | 32,95 | 32,10 | 32,95 | 00:00:00 | | 2002-11-25 | 31,61 | 22.315.400 | 32,25 | 31,40 | 32,04 | 00:00:00 | | 2002-11-26 | 31,81 | 20.153.500 | 31,85 | 31,40 | 31,62 | 00:00:00 | | 2002-11-27 | 31,65 | 17.430.600 | 32,34 | 31,59 | 32,03 | 00:00:00 | | 2002-11-29 | 31,53 | 11.333.900 | 32,40 | 31,50 | 32,40 | 00:00:00 | | 2002-12-02 | 31,30 | 17.761.700 | 32,05 | 31,06 | 32,00 | 00:00:00 | | 2002-12-03 | 31,18 | 16.405.400 | 31,31 | 30,49 | 31,30 | 00:00:00 | | 2002-12-04 | 30,94 | 16.409.900 | 31,15 | 30,65 | 31,08 | 00:00:00 | | 2002-12-05 | 30,70 | 14.665.000 | 31,32 | 30,61 | 31,25 | 00:00:00 | | 2002-12-06 | 31,00 | 14.949.900 | 31,11 | 30,30 | 30,70 | 00:00:00 | | 2002-12-09 | 31,23 | 15.708.300 | 31,79 | 30,69 | 30,69 | 00:00:00 | | 2002-12-10 | 31,73 | 19.783.300 | 31,94 | 31,24 | 31,45 | 00:00:00 | | 2002-12-11 | 31,61 | 14.468.800 | 31,98 | 31,52 | 31,55 | 00:00:00 | | 2002-12-12 | 31,12 | 15.130.600 | 31,62 | 30,89 | 31,62 | 00:00:00 | | 2002-12-13 | 30,50 | 16.399.400 | 31,06 | 30,50 | 30,65 | 00:00:00 | | 2002-12-16 | 31,05 | 22.768.500 | 31,26 | 30,40 | 30,62 | 00:00:00 | | 2002-12-17 | 30,48 | 17.951.200 | 31,00 | 30,16 | 30,75 | 00:00:00 | | 2002-12-18 | 30,28 | 20.261.900 | 30,90 | 29,41 | 29,41 | 00:00:00 | | 2002-12-19 | 30,10 | 17.697.300 | 30,62 | 30,02 | 30,10 | 00:00:00 | | 2002-12-20 | 30,49 | 22.272.600 | 30,65 | 29,83 | 30,25 | 00:00:00 | | 2002-12-23 | 31,16 | 17.590.600 | 31,44 | 30,54 | 30,88 | 00:00:00 | | 2002-12-24 | 31,38 | 6.811.300 | 31,65 | 31,12 | 31,14 | 00:00:00 | | 2002-12-26 | 30,02 | 17.907.800 | 31,38 | 30,02 | 31,38 | 00:00:00 | | 2002-12-27 | 29,79 | 12.675.600 | 30,35 | 29,76 | 30,02 | 00:00:00 | | 2002-12-30 | 30,81 | 18.268.500 | 30,85 | 30,01 | 30,10 | 00:00:00 | | 2002-12-31 | 30,57 | 13.701.200 | 30,81 | 30,22 | 30,81 | 00:00:00 | | 2003-01-02 | 31,53 | 13.836.700 | 31,58 | 30,63 | 30,74 | 00:00:00 | | 2003-01-03 | 31,78 | 11.596.200 | 31,83 | 31,37 | 31,51 | 00:00:00 | | 2003-01-06 | 32,00 | 13.712.900 | 32,09 | 31,70 | 31,88 | 00:00:00 | | 2003-01-07 | 31,63 | 13.766.700 | 32,13 | 31,53 | 32,00 | 00:00:00 | | 2003-01-08 | 30,90 | 17.646.500 | 31,60 | 30,76 | 31,55 | 00:00:00 | | 2003-01-09 | 31,14 | 17.893.600 | 31,25 | 30,79 | 30,90 | 00:00:00 | | 2003-01-10 | 30,80 | 14.540.300 | 31,13 | 30,66 | 31,12 | 00:00:00 | | 2003-01-13 | 30,90 | 15.319.800 | 31,11 | 30,65 | 30,93 | 00:00:00 | | 2003-01-14 | 31,02 | 14.552.000 | 31,10 | 30,61 | 30,75 | 00:00:00 | | 2003-01-15 | 30,45 | 13.908.400 | 30,94 | 30,34 | 30,82 | 00:00:00 | | 2003-01-16 | 29,95 | 28.981.000 | 30,76 | 29,01 | 30,62 | 00:00:00 | | 2003-01-17 | 30,04 | 18.679.000 | 30,11 | 29,67 | 29,90 | 00:00:00 | | 2003-01-21 | 30,50 | 20.162.700 | 30,76 | 30,28 | 30,58 | 00:00:00 | | 2003-01-22 | 30,71 | 21.708.700 | 31,09 | 30,41 | 30,50 | 00:00:00 | | 2003-01-23 | 31,01 | 20.658.800 | 31,59 | 30,74 | 31,00 | 00:00:00 | | 2003-01-24 | 30,25 | 22.274.700 | 31,01 | 30,08 | 31,00 | 00:00:00 | | 2003-01-27 | 29,81 | 22.790.100 | 30,20 | 29,60 | 30,00 | 00:00:00 | | 2003-01-28 | 30,00 | 19.374.200 | 30,21 | 29,57 | 30,10 | 00:00:00 | | 2003-01-29 | 30,55 | 20.208.100 | 30,80 | 29,79 | 30,01 | 00:00:00 | | 2003-01-30 | 29,71 | 16.161.000 | 30,60 | 29,70 | 30,50 | 00:00:00 | | 2003-01-31 | 30,36 | 20.356.100 | 30,41 | 29,55 | 29,55 | 00:00:00 | | 2003-02-03 | 30,43 | 15.061.300 | 31,20 | 30,20 | 31,20 | 00:00:00 | | 2003-02-04 | 29,84 | 16.261.900 | 30,44 | 29,57 | 30,44 | 00:00:00 | | 2003-02-05 | 29,68 | 14.772.800 | 30,39 | 29,56 | 29,85 | 00:00:00 | | 2003-02-06 | 29,78 | 16.664.300 | 29,93 | 29,31 | 29,69 | 00:00:00 | | 2003-02-07 | 29,30 | 17.466.400 | 29,91 | 28,91 | 29,87 | 00:00:00 | | 2003-02-10 | 29,57 | 15.356.200 | 29,70 | 29,03 | 29,37 | 00:00:00 | | 2003-02-11 | 29,19 | 15.030.400 | 29,87 | 29,05 | 29,69 | 00:00:00 | | 2003-02-12 | 28,75 | 14.432.600 | 29,41 | 28,31 | 28,31 | 00:00:00 | | 2003-02-13 | 28,57 | 19.071.600 | 28,81 | 28,30 | 28,76 | 00:00:00 | | 2003-02-14 | 28,56 | 21.579.500 | 28,80 | 27,90 | 28,58 | 00:00:00 | | 2003-02-18 | 29,40 | 16.129.200 | 29,57 | 29,05 | 29,13 | 00:00:00 | | 2003-02-19 | 29,09 | 11.011.800 | 29,50 | 28,98 | 29,40 | 00:00:00 | | 2003-02-20 | 28,64 | 13.555.200 | 29,15 | 28,60 | 29,10 | 00:00:00 | | 2003-02-21 | 28,94 | 16.907.700 | 29,18 | 28,30 | 28,64 | 00:00:00 | | 2003-02-24 | 28,68 | 15.739.800 | 28,95 | 28,50 | 28,95 | 00:00:00 | | 2003-02-25 | 28,69 | 20.738.200 | 28,77 | 27,93 | 28,69 | 00:00:00 | | 2003-02-26 | 28,90 | 24.410.800 | 29,49 | 28,54 | 28,69 | 00:00:00 | | 2003-02-27 | 29,40 | 19.320.200 | 29,56 | 29,09 | 29,10 | 00:00:00 | | 2003-02-28 | 29,82 | 18.603.300 | 29,92 | 29,49 | 29,52 | 00:00:00 | | 2003-03-03 | 29,37 | 13.967.300 | 30,15 | 29,19 | 30,02 | 00:00:00 | | 2003-03-04 | 28,64 | 13.745.700 | 29,31 | 28,58 | 29,27 | 00:00:00 | | 2003-03-05 | 29,19 | 16.678.000 | 29,30 | 28,65 | 28,76 | 00:00:00 | | 2003-03-06 | 29,39 | 14.036.200 | 29,65 | 29,23 | 29,24 | 00:00:00 | | 2003-03-07 | 29,98 | 17.593.000 | 30,05 | 28,75 | 28,75 | 00:00:00 | | 2003-03-10 | 29,30 | 12.303.600 | 29,75 | 29,22 | 29,22 | 00:00:00 | | 2003-03-11 | 29,00 | 13.925.200 | 29,50 | 28,95 | 29,13 | 00:00:00 | | 2003-03-12 | 29,16 | 15.805.900 | 29,22 | 28,34 | 28,94 | 00:00:00 | | 2003-03-13 | 29,28 | 20.822.600 | 29,56 | 28,70 | 29,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
