Última Hora: "Governo aprova mais 2.995 profissionais de saúde no SNS. O que saiu do Conselho de Ministros desta quinta-f... - SAPO 24" Thu, 01 Oct 2020 12:06:38 GMT    "Presidenciais: PAN declara apoio a Ana Gomes - SAPO 24" Thu, 01 Oct 2020 10:32:55 GMT    "Vacina da AstraZeneca em avaliação pela Agência Europeia de Medicamentos - Notícias ao Minuto" Thu, 01 Oct 2020 13:49:00 GMT    "PCP deixa aviso ao Governo com 46 medidas urgentes para já e para o OE 2021 - PÚBLICO" Wed, 30 Sep 2020 18:52:00 GMT    "Depressão Alex traz vento intenso, descida da temperatura e chuva para Portugal continental - Record" Thu, 01 Oct 2020 08:18:00 GMT   "Mais seis mortos no dia em que Portugal ultrapassa os 76 mil infetados - Jornal de Notícias" Thu, 01 Oct 2020 13:23:00 GMT    "Covid-19: Portugal regista seis mortes e 854 novos casos - PÚBLICO" Thu, 01 Oct 2020 07:45:00 GMT    "Linha da Frente. Os dias em suspenso - RTP" Thu, 01 Oct 2020 14:05:00 GMT    "Algarve tem 15 alunos e 6 funcionários infetados com Covid-19 - Sul Informacao" Thu, 01 Oct 2020 14:06:00 GMT    "Autoridades algarvias procuram migrantes ilegais que fugiram de quartel em Tavira - RTP" Thu, 01 Oct 2020 09:27:00 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 2020-10-01
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-10-2931,2719.020.40031,4731,0631,3800:00:00
2003-10-3030,8824.829.10031,3330,7030,7100:00:00
2003-10-3131,6023.988.50031,6231,0031,0000:00:00
2003-11-0331,6117.439.10031,9031,5031,6500:00:00
2003-11-0431,4515.932.20031,4931,0531,1000:00:00
2003-11-0531,6522.161.60032,1031,0231,0200:00:00
2003-11-0631,8617.924.40031,9031,2631,5200:00:00
2003-11-0731,7716.619.70032,0031,6131,9400:00:00
2003-11-1031,4811.949.20031,7731,3531,7700:00:00
2003-11-1131,8011.115.50031,8631,2531,3200:00:00
2003-11-1232,4020.889.60032,4831,8131,8600:00:00
2003-11-1333,4542.927.00033,8532,0532,3000:00:00
2003-11-1434,0840.502.30034,4933,7233,7800:00:00
2003-11-1734,0720.108.70034,2232,7732,7700:00:00
2003-11-1834,1825.209.90034,5034,0134,2000:00:00
2003-11-1934,4217.282.30034,5033,9734,0300:00:00
2003-11-2033,6517.815.30034,4233,5634,1000:00:00
2003-11-2133,1824.913.40033,6932,9433,6500:00:00
2003-11-2433,8923.046.70034,1233,4233,4800:00:00
2003-11-2533,7818.702.60033,8033,2533,5500:00:00
2003-11-2633,8315.531.30034,0433,5033,8000:00:00
2003-11-2833,577.979.80033,7633,4233,4500:00:00
2003-12-0134,1718.892.40034,3033,8534,0800:00:00
2003-12-0234,0313.680.10034,2333,8833,8800:00:00
2003-12-0333,9521.959.60034,3933,9334,1100:00:00
2003-12-0434,3720.412.10034,5034,0434,1200:00:00
2003-12-0534,2012.534.60034,4434,0734,3800:00:00
2003-12-0834,4313.005.70034,4533,9534,0000:00:00
2003-12-0934,3917.537.70034,7134,3134,5000:00:00
2003-12-1034,1012.517.00034,5533,9034,2500:00:00
2003-12-1134,6819.239.60034,7533,9734,1400:00:00
2003-12-1234,4011.340.40034,7434,2634,6800:00:00
2003-12-1534,4416.503.90035,0534,3534,5500:00:00
2003-12-1634,6016.130.30034,8034,4434,4500:00:00
2003-12-1734,3515.677.10034,5834,2334,4900:00:00
2003-12-1834,4416.738.40034,5234,2134,5000:00:00
2003-12-1934,2731.527.40034,4434,0134,4400:00:00
2003-12-2234,3017.630.40034,6934,0234,0500:00:00
2003-12-2334,5213.834.50034,6534,2934,3100:00:00
2003-12-2434,727.134.50034,9434,5634,5900:00:00
2003-12-2634,753.898.50034,8934,6634,7200:00:00
2003-12-2935,0013.441.10035,0034,7534,7600:00:00
2003-12-3035,0717.687.80035,3334,8735,0000:00:00
2003-12-3135,3313.864.60035,3935,0235,0200:00:00
2004-01-0235,5516.566.90035,9535,3535,4300:00:00
2004-01-0536,5030.691.70036,5035,9535,9700:00:00
2004-01-0636,4823.187.90036,8036,2536,8000:00:00
2004-01-0736,7916.769.10036,8036,1536,2200:00:00
2004-01-0836,4518.046.60036,8236,0736,8000:00:00
2004-01-0936,0615.920.30036,7335,9536,1300:00:00
2004-01-1235,6119.076.10036,1435,5236,0000:00:00
2004-01-1335,1420.785.40035,7134,4935,6000:00:00
2004-01-1435,1521.959.30035,2134,6034,7500:00:00
2004-01-1534,8217.939.00035,1934,6435,0700:00:00
2004-01-1635,0017.209.30035,0034,7834,9000:00:00
2004-01-2034,5318.730.90035,1134,5135,0200:00:00
2004-01-2135,6319.694.80035,6534,7434,8000:00:00
2004-01-2236,1424.252.80036,5735,9436,4500:00:00
2004-01-2336,1416.922.50036,4836,0236,4800:00:00
2004-01-2636,8418.258.30036,8436,1336,1500:00:00
2004-01-2736,2016.002.40036,8736,1536,8400:00:00
2004-01-2835,8519.097.20036,4135,6036,2500:00:00
2004-01-2936,7118.314.00036,7735,8035,9500:00:00
2004-01-3036,6317.688.20036,6936,1836,5200:00:00
2004-02-0237,4132.120.60037,6136,6036,8900:00:00
2004-02-0337,7121.279.10037,7437,0837,4300:00:00
2004-02-0438,2736.139.60038,4537,7337,7500:00:00
2004-02-0538,4024.092.60038,4938,0238,4500:00:00
2004-02-0638,8524.143.30038,8938,0738,2500:00:00
2004-02-0938,0923.131.20038,8537,7938,5000:00:00
2004-02-1038,0418.337.20038,1837,7537,9900:00:00
2004-02-1138,1515.410.50038,1637,6137,9000:00:00
2004-02-1237,7312.299.60038,0737,5538,0000:00:00
2004-02-1337,3813.841.50037,7937,2537,6500:00:00
2004-02-1737,7513.286.60037,9637,6037,7400:00:00
2004-02-1837,4112.400.60037,7337,3037,5000:00:00
2004-02-1937,2812.438.30037,6737,2437,6600:00:00
2004-02-2037,2715.158.90037,5036,7737,2800:00:00
2004-02-2337,0512.999.80037,4036,8837,2700:00:00
2004-02-2437,1713.471.50037,5036,7036,7000:00:00
2004-02-2537,2514.648.50037,3937,0037,0700:00:00
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