|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 37,25 | 14.648.500 | 37,39 | 37,00 | 37,07 | 00:00:00 | | 2004-02-26 | 37,13 | 12.789.700 | 37,30 | 37,00 | 37,05 | 00:00:00 | | 2004-02-27 | 36,65 | 19.445.200 | 37,41 | 36,65 | 37,04 | 00:00:00 | | 2004-03-01 | 36,90 | 15.389.500 | 37,14 | 36,62 | 37,14 | 00:00:00 | | 2004-03-02 | 36,65 | 15.427.600 | 37,09 | 36,65 | 36,71 | 00:00:00 | | 2004-03-03 | 36,96 | 13.447.700 | 37,01 | 36,39 | 36,65 | 00:00:00 | | 2004-03-04 | 37,37 | 14.236.000 | 37,44 | 37,02 | 37,02 | 00:00:00 | | 2004-03-05 | 37,17 | 13.523.000 | 37,50 | 37,08 | 37,25 | 00:00:00 | | 2004-03-08 | 37,51 | 15.128.000 | 37,70 | 37,37 | 37,40 | 00:00:00 | | 2004-03-09 | 37,30 | 19.921.800 | 37,79 | 37,10 | 37,79 | 00:00:00 | | 2004-03-10 | 36,37 | 19.680.000 | 37,97 | 36,25 | 37,25 | 00:00:00 | | 2004-03-11 | 35,24 | 24.973.500 | 36,10 | 35,10 | 36,10 | 00:00:00 | | 2004-03-12 | 35,29 | 22.530.300 | 35,65 | 34,78 | 35,65 | 00:00:00 | | 2004-03-15 | 34,95 | 22.257.500 | 35,37 | 34,77 | 35,24 | 00:00:00 | | 2004-03-16 | 35,42 | 15.855.100 | 35,68 | 35,11 | 35,20 | 00:00:00 | | 2004-03-17 | 34,90 | 23.985.500 | 35,60 | 34,74 | 35,40 | 00:00:00 | | 2004-03-18 | 34,70 | 21.821.900 | 35,03 | 34,34 | 34,76 | 00:00:00 | | 2004-03-19 | 33,95 | 26.173.200 | 34,82 | 33,91 | 34,60 | 00:00:00 | | 2004-03-22 | 33,70 | 20.626.200 | 34,20 | 33,50 | 33,95 | 00:00:00 | | 2004-03-23 | 34,14 | 19.932.000 | 34,51 | 33,83 | 34,02 | 00:00:00 | | 2004-03-24 | 34,18 | 19.130.400 | 34,58 | 33,89 | 34,23 | 00:00:00 | | 2004-03-25 | 34,31 | 20.256.100 | 34,54 | 33,89 | 34,53 | 00:00:00 | | 2004-03-26 | 34,29 | 14.960.800 | 34,71 | 33,96 | 34,00 | 00:00:00 | | 2004-03-29 | 35,02 | 16.169.100 | 35,10 | 34,51 | 34,52 | 00:00:00 | | 2004-03-30 | 35,14 | 15.672.300 | 35,19 | 34,70 | 35,03 | 00:00:00 | | 2004-03-31 | 35,05 | 16.562.400 | 35,32 | 34,91 | 35,14 | 00:00:00 | | 2004-04-01 | 35,59 | 22.483.600 | 35,81 | 35,50 | 35,70 | 00:00:00 | | 2004-04-02 | 36,00 | 19.926.100 | 36,23 | 35,75 | 36,10 | 00:00:00 | | 2004-04-05 | 36,13 | 13.907.200 | 36,19 | 35,66 | 36,12 | 00:00:00 | | 2004-04-06 | 35,80 | 13.492.000 | 36,04 | 35,68 | 35,75 | 00:00:00 | | 2004-04-07 | 35,67 | 20.638.500 | 36,33 | 35,43 | 35,77 | 00:00:00 | | 2004-04-08 | 35,60 | 14.910.900 | 35,99 | 35,34 | 35,99 | 00:00:00 | | 2004-04-12 | 35,67 | 11.843.800 | 35,68 | 35,15 | 35,60 | 00:00:00 | | 2004-04-13 | 35,39 | 20.887.900 | 35,89 | 35,26 | 35,88 | 00:00:00 | | 2004-04-14 | 35,81 | 15.937.000 | 35,87 | 35,35 | 35,40 | 00:00:00 | | 2004-04-15 | 37,34 | 38.241.900 | 37,43 | 35,90 | 35,91 | 00:00:00 | | 2004-04-16 | 37,62 | 26.885.100 | 37,90 | 37,05 | 37,39 | 00:00:00 | | 2004-04-19 | 37,58 | 17.427.900 | 37,77 | 37,21 | 37,70 | 00:00:00 | | 2004-04-20 | 36,70 | 19.144.000 | 37,44 | 36,35 | 37,25 | 00:00:00 | | 2004-04-21 | 36,90 | 17.785.900 | 37,25 | 36,61 | 36,69 | 00:00:00 | | 2004-04-22 | 36,54 | 21.667.200 | 36,90 | 36,40 | 36,80 | 00:00:00 | | 2004-04-23 | 36,42 | 12.298.900 | 36,58 | 36,12 | 36,47 | 00:00:00 | | 2004-04-26 | 36,29 | 12.463.300 | 36,65 | 36,15 | 36,42 | 00:00:00 | | 2004-04-27 | 36,44 | 15.092.400 | 37,09 | 36,28 | 36,64 | 00:00:00 | | 2004-04-28 | 35,88 | 20.301.000 | 36,45 | 35,54 | 36,27 | 00:00:00 | | 2004-04-29 | 35,57 | 13.826.600 | 35,99 | 35,31 | 35,88 | 00:00:00 | | 2004-04-30 | 35,76 | 16.948.300 | 36,25 | 35,55 | 35,55 | 00:00:00 | | 2004-05-03 | 36,22 | 13.802.600 | 36,40 | 35,76 | 35,89 | 00:00:00 | | 2004-05-04 | 36,61 | 17.898.200 | 36,80 | 36,11 | 36,40 | 00:00:00 | | 2004-05-05 | 36,63 | 12.035.300 | 36,91 | 36,38 | 36,45 | 00:00:00 | | 2004-05-06 | 36,55 | 14.403.100 | 37,00 | 36,30 | 36,63 | 00:00:00 | | 2004-05-07 | 36,36 | 13.239.600 | 36,75 | 36,31 | 36,32 | 00:00:00 | | 2004-05-10 | 36,00 | 16.743.000 | 36,24 | 35,61 | 36,20 | 00:00:00 | | 2004-05-11 | 35,91 | 15.267.400 | 36,01 | 35,45 | 35,80 | 00:00:00 | | 2004-05-12 | 35,71 | 16.741.600 | 35,75 | 34,95 | 35,70 | 00:00:00 | | 2004-05-13 | 35,40 | 12.814.100 | 35,62 | 35,05 | 35,25 | 00:00:00 | | 2004-05-14 | 35,60 | 11.697.000 | 36,00 | 35,20 | 35,22 | 00:00:00 | | 2004-05-17 | 35,50 | 11.833.100 | 35,91 | 35,00 | 35,10 | 00:00:00 | | 2004-05-18 | 35,55 | 11.016.400 | 35,70 | 35,25 | 35,50 | 00:00:00 | | 2004-05-19 | 35,17 | 11.590.000 | 35,84 | 35,10 | 35,80 | 00:00:00 | | 2004-05-20 | 34,89 | 14.014.100 | 35,15 | 34,69 | 35,07 | 00:00:00 | | 2004-05-21 | 34,81 | 15.954.200 | 35,07 | 34,61 | 34,94 | 00:00:00 | | 2004-05-24 | 34,45 | 13.742.500 | 34,80 | 34,22 | 34,77 | 00:00:00 | | 2004-05-25 | 34,74 | 15.537.000 | 34,99 | 34,27 | 34,27 | 00:00:00 | | 2004-05-26 | 34,89 | 12.323.800 | 35,24 | 34,62 | 34,62 | 00:00:00 | | 2004-05-27 | 35,40 | 12.013.400 | 35,51 | 34,96 | 35,00 | 00:00:00 | | 2004-05-28 | 35,34 | 11.965.300 | 35,61 | 35,06 | 35,61 | 00:00:00 | | 2004-06-01 | 35,45 | 14.493.900 | 35,67 | 35,05 | 35,15 | 00:00:00 | | 2004-06-02 | 35,74 | 15.494.300 | 36,01 | 35,52 | 35,55 | 00:00:00 | | 2004-06-03 | 35,55 | 15.793.000 | 36,18 | 35,55 | 35,60 | 00:00:00 | | 2004-06-04 | 35,62 | 13.376.700 | 36,20 | 35,54 | 35,75 | 00:00:00 | | 2004-06-07 | 36,02 | 12.030.400 | 36,09 | 35,82 | 36,00 | 00:00:00 | | 2004-06-08 | 36,14 | 14.039.000 | 36,30 | 35,85 | 35,85 | 00:00:00 | | 2004-06-09 | 35,83 | 9.655.700 | 36,11 | 35,75 | 36,10 | 00:00:00 | | 2004-06-10 | 35,66 | 10.453.700 | 35,95 | 35,52 | 35,93 | 00:00:00 | | 2004-06-14 | 35,15 | 17.396.800 | 35,40 | 34,86 | 35,39 | 00:00:00 | | 2004-06-15 | 35,09 | 17.192.000 | 35,35 | 35,01 | 35,25 | 00:00:00 | | 2004-06-16 | 35,22 | 11.868.900 | 35,45 | 34,95 | 35,09 | 00:00:00 | | 2004-06-17 | 35,27 | 10.681.800 | 35,38 | 35,05 | 35,10 | 00:00:00 | | 2004-06-18 | 35,43 | 18.263.000 | 35,51 | 35,10 | 35,16 | 00:00:00 | | 2004-06-21 | 35,20 | 10.930.500 | 35,49 | 35,14 | 35,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
