|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 29,28 | 20.822.600 | 29,56 | 28,70 | 29,50 | 00:00:00 | | 2003-03-14 | 28,95 | 18.051.100 | 29,28 | 28,70 | 29,28 | 00:00:00 | | 2003-03-17 | 29,70 | 23.645.200 | 29,75 | 28,68 | 28,80 | 00:00:00 | | 2003-03-18 | 30,02 | 16.974.900 | 30,10 | 29,72 | 29,74 | 00:00:00 | | 2003-03-19 | 30,79 | 21.460.500 | 30,90 | 29,99 | 30,20 | 00:00:00 | | 2003-03-20 | 30,80 | 17.759.900 | 30,84 | 30,19 | 30,52 | 00:00:00 | | 2003-03-21 | 31,96 | 25.352.000 | 31,99 | 31,05 | 31,25 | 00:00:00 | | 2003-03-24 | 30,99 | 17.898.400 | 31,61 | 30,91 | 31,32 | 00:00:00 | | 2003-03-25 | 32,00 | 20.740.000 | 32,00 | 30,92 | 30,92 | 00:00:00 | | 2003-03-26 | 31,71 | 19.278.000 | 32,55 | 31,70 | 32,01 | 00:00:00 | | 2003-03-27 | 31,79 | 16.638.400 | 32,15 | 31,36 | 31,75 | 00:00:00 | | 2003-03-28 | 31,81 | 18.854.500 | 32,40 | 31,63 | 31,70 | 00:00:00 | | 2003-03-31 | 31,16 | 26.157.200 | 31,79 | 31,01 | 31,42 | 00:00:00 | | 2003-04-01 | 31,89 | 18.308.900 | 31,98 | 31,27 | 31,27 | 00:00:00 | | 2003-04-02 | 32,48 | 19.755.300 | 32,70 | 32,30 | 32,31 | 00:00:00 | | 2003-04-03 | 32,30 | 16.589.400 | 32,80 | 32,20 | 32,65 | 00:00:00 | | 2003-04-04 | 32,80 | 20.410.100 | 33,09 | 32,40 | 32,60 | 00:00:00 | | 2003-04-07 | 32,50 | 17.800.000 | 33,74 | 32,36 | 33,40 | 00:00:00 | | 2003-04-08 | 32,34 | 13.110.900 | 32,71 | 32,10 | 32,50 | 00:00:00 | | 2003-04-09 | 31,70 | 15.310.300 | 33,33 | 31,70 | 33,33 | 00:00:00 | | 2003-04-10 | 31,74 | 15.073.400 | 31,84 | 31,30 | 31,60 | 00:00:00 | | 2003-04-11 | 31,51 | 14.335.500 | 32,25 | 31,34 | 31,96 | 00:00:00 | | 2003-04-14 | 32,12 | 15.296.400 | 32,13 | 31,51 | 31,55 | 00:00:00 | | 2003-04-15 | 32,21 | 24.473.400 | 32,64 | 32,12 | 32,12 | 00:00:00 | | 2003-04-16 | 31,36 | 23.566.500 | 32,50 | 31,25 | 32,35 | 00:00:00 | | 2003-04-17 | 31,36 | 21.805.300 | 31,81 | 29,27 | 31,81 | 00:00:00 | | 2003-04-21 | 31,60 | 13.421.700 | 31,95 | 31,30 | 31,60 | 00:00:00 | | 2003-04-22 | 31,82 | 25.503.600 | 32,07 | 31,18 | 31,60 | 00:00:00 | | 2003-04-23 | 31,15 | 28.696.200 | 31,95 | 31,08 | 31,80 | 00:00:00 | | 2003-04-24 | 30,99 | 29.590.400 | 31,22 | 30,60 | 31,00 | 00:00:00 | | 2003-04-25 | 30,37 | 25.466.600 | 31,30 | 30,30 | 31,25 | 00:00:00 | | 2003-04-28 | 30,70 | 24.473.200 | 31,14 | 30,43 | 30,53 | 00:00:00 | | 2003-04-29 | 30,80 | 23.029.700 | 31,19 | 30,76 | 30,90 | 00:00:00 | | 2003-04-30 | 30,75 | 39.509.100 | 31,09 | 30,39 | 30,81 | 00:00:00 | | 2003-05-01 | 30,99 | 21.449.700 | 31,10 | 30,40 | 30,86 | 00:00:00 | | 2003-05-02 | 31,55 | 25.112.400 | 31,67 | 30,75 | 30,75 | 00:00:00 | | 2003-05-05 | 31,91 | 22.813.100 | 32,10 | 31,76 | 31,88 | 00:00:00 | | 2003-05-06 | 32,04 | 22.612.900 | 32,34 | 31,90 | 32,15 | 00:00:00 | | 2003-05-07 | 31,85 | 19.787.000 | 32,30 | 31,71 | 32,00 | 00:00:00 | | 2003-05-08 | 31,90 | 16.318.900 | 32,30 | 31,50 | 31,65 | 00:00:00 | | 2003-05-09 | 32,65 | 19.910.800 | 32,82 | 31,30 | 31,30 | 00:00:00 | | 2003-05-12 | 33,25 | 20.684.900 | 33,35 | 32,66 | 32,66 | 00:00:00 | | 2003-05-13 | 33,29 | 21.207.300 | 33,67 | 33,20 | 33,51 | 00:00:00 | | 2003-05-14 | 33,21 | 19.720.900 | 33,65 | 33,10 | 33,65 | 00:00:00 | | 2003-05-15 | 33,53 | 15.301.800 | 33,68 | 33,32 | 33,48 | 00:00:00 | | 2003-05-16 | 33,61 | 17.709.900 | 33,75 | 33,25 | 33,46 | 00:00:00 | | 2003-05-19 | 31,80 | 39.778.400 | 33,52 | 31,58 | 33,25 | 00:00:00 | | 2003-05-20 | 31,10 | 38.670.500 | 31,84 | 30,50 | 31,81 | 00:00:00 | | 2003-05-21 | 31,50 | 25.716.700 | 31,67 | 30,92 | 31,00 | 00:00:00 | | 2003-05-22 | 32,16 | 24.106.700 | 32,44 | 31,51 | 31,51 | 00:00:00 | | 2003-05-23 | 31,88 | 17.768.400 | 32,09 | 31,56 | 31,92 | 00:00:00 | | 2003-05-27 | 31,97 | 20.124.800 | 32,09 | 31,45 | 31,80 | 00:00:00 | | 2003-05-28 | 31,75 | 19.225.500 | 32,05 | 31,51 | 31,93 | 00:00:00 | | 2003-05-29 | 31,28 | 17.413.000 | 31,93 | 31,25 | 31,75 | 00:00:00 | | 2003-05-30 | 31,02 | 30.396.200 | 31,50 | 30,80 | 31,19 | 00:00:00 | | 2003-06-02 | 31,01 | 20.454.700 | 31,63 | 31,00 | 31,44 | 00:00:00 | | 2003-06-03 | 31,69 | 19.745.600 | 31,77 | 31,01 | 31,01 | 00:00:00 | | 2003-06-04 | 32,40 | 22.175.700 | 32,44 | 31,83 | 32,00 | 00:00:00 | | 2003-06-05 | 32,75 | 27.471.300 | 32,75 | 32,10 | 32,38 | 00:00:00 | | 2003-06-06 | 33,09 | 27.339.000 | 33,93 | 32,50 | 33,00 | 00:00:00 | | 2003-06-09 | 33,17 | 17.096.300 | 33,49 | 33,01 | 33,02 | 00:00:00 | | 2003-06-10 | 33,31 | 16.933.200 | 33,56 | 33,21 | 33,50 | 00:00:00 | | 2003-06-11 | 33,28 | 23.585.800 | 33,93 | 32,89 | 33,25 | 00:00:00 | | 2003-06-12 | 33,52 | 17.563.000 | 33,69 | 33,15 | 33,40 | 00:00:00 | | 2003-06-13 | 33,08 | 16.520.100 | 33,73 | 32,91 | 33,45 | 00:00:00 | | 2003-06-16 | 34,60 | 29.945.400 | 34,70 | 33,45 | 33,69 | 00:00:00 | | 2003-06-17 | 36,18 | 53.344.400 | 36,92 | 35,29 | 35,41 | 00:00:00 | | 2003-06-18 | 36,05 | 31.739.600 | 36,72 | 35,76 | 36,00 | 00:00:00 | | 2003-06-19 | 35,60 | 21.970.600 | 36,30 | 35,00 | 35,97 | 00:00:00 | | 2003-06-20 | 35,57 | 29.036.000 | 35,98 | 35,55 | 35,83 | 00:00:00 | | 2003-06-23 | 35,38 | 18.033.000 | 35,60 | 35,17 | 35,20 | 00:00:00 | | 2003-06-24 | 35,40 | 23.382.700 | 36,06 | 35,20 | 35,45 | 00:00:00 | | 2003-06-25 | 35,33 | 19.373.800 | 35,96 | 35,02 | 35,55 | 00:00:00 | | 2003-06-26 | 36,00 | 19.359.600 | 36,00 | 35,10 | 35,30 | 00:00:00 | | 2003-06-27 | 35,00 | 17.132.600 | 35,75 | 34,92 | 35,75 | 00:00:00 | | 2003-06-30 | 34,15 | 23.915.300 | 35,29 | 34,05 | 35,00 | 00:00:00 | | 2003-07-01 | 34,53 | 20.621.300 | 34,64 | 33,49 | 34,00 | 00:00:00 | | 2003-07-02 | 34,65 | 15.700.700 | 34,98 | 34,45 | 34,53 | 00:00:00 | | 2003-07-03 | 34,23 | 10.115.700 | 34,82 | 34,01 | 34,40 | 00:00:00 | | 2003-07-07 | 34,40 | 19.233.200 | 34,85 | 34,25 | 34,85 | 00:00:00 | | 2003-07-08 | 34,31 | 17.516.000 | 34,67 | 34,13 | 34,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
