Bolsa ES - Histórico de Cotizaciones de Pfizer [PFE]

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 2024-04-20
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-06-21	35,20	10.930.500	35,49	35,14	35,25	00:00:00
2004-06-22	34,90	16.893.400	35,18	34,80	35,17	00:00:00
2004-06-23	34,96	16.174.800	35,05	34,70	34,93	00:00:00
2004-06-24	34,81	14.653.300	35,17	34,71	34,72	00:00:00
2004-06-25	33,82	31.993.800	34,80	33,82	34,79	00:00:00
2004-06-28	34,06	21.080.200	34,19	33,85	34,14	00:00:00
2004-06-29	34,34	17.094.800	34,63	34,03	34,18	00:00:00
2004-06-30	34,28	15.752.200	34,60	34,20	34,43	00:00:00
2004-07-01	33,93	18.045.000	34,40	33,51	34,21	00:00:00
2004-07-02	33,94	9.521.300	34,23	33,81	33,96	00:00:00
2004-07-06	33,87	11.404.600	34,04	33,82	33,90	00:00:00
2004-07-07	33,72	13.539.900	33,94	33,65	33,72	00:00:00
2004-07-08	33,94	15.794.700	34,33	33,66	33,72	00:00:00
2004-07-09	34,00	11.932.200	34,33	33,94	34,00	00:00:00
2004-07-12	33,62	14.556.100	33,99	33,53	33,93	00:00:00
2004-07-13	34,16	12.928.800	34,25	33,80	33,80	00:00:00
2004-07-14	34,01	11.896.500	34,46	33,88	34,00	00:00:00
2004-07-15	32,58	28.881.900	34,20	32,58	34,03	00:00:00
2004-07-16	32,38	39.775.200	32,90	31,64	32,60	00:00:00
2004-07-19	32,11	15.348.200	32,54	32,00	32,51	00:00:00
2004-07-20	32,33	17.267.000	32,60	32,06	32,11	00:00:00
2004-07-21	32,00	17.845.100	32,82	32,00	32,64	00:00:00
2004-07-22	32,51	17.425.600	32,71	31,90	32,00	00:00:00
2004-07-23	32,30	12.431.800	32,55	32,11	32,48	00:00:00
2004-07-26	31,74	22.153.800	32,25	31,20	32,25	00:00:00
2004-07-27	32,10	16.806.700	32,30	31,55	31,74	00:00:00
2004-07-28	31,62	23.562.200	31,94	31,26	31,78	00:00:00
2004-07-29	31,93	12.827.000	32,15	31,65	31,81	00:00:00
2004-07-30	31,96	14.151.600	32,13	31,61	31,83	00:00:00
2004-08-02	32,20	11.334.900	32,33	31,76	31,77	00:00:00
2004-08-03	32,45	17.125.200	32,64	31,96	32,00	00:00:00
2004-08-04	32,40	12.380.700	32,57	32,16	32,39	00:00:00
2004-08-05	31,65	17.639.600	32,45	31,60	32,35	00:00:00
2004-08-06	31,18	21.208.900	31,62	30,99	31,30	00:00:00
2004-08-09	31,20	11.002.600	31,37	31,10	31,23	00:00:00
2004-08-10	31,48	11.901.100	31,51	31,07	31,22	00:00:00
2004-08-11	31,77	14.857.500	32,08	31,11	31,11	00:00:00
2004-08-12	31,43	12.102.800	32,11	31,41	31,55	00:00:00
2004-08-13	31,15	10.427.700	31,67	31,01	31,43	00:00:00
2004-08-16	31,40	9.985.400	31,56	31,06	31,20	00:00:00
2004-08-17	31,38	13.655.000	31,55	31,13	31,45	00:00:00
2004-08-18	31,85	15.628.800	31,88	31,05	31,22	00:00:00
2004-08-19	31,48	12.397.400	31,95	31,27	31,75	00:00:00
2004-08-20	31,74	13.312.000	31,78	31,30	31,39	00:00:00
2004-08-23	31,65	13.237.200	31,98	31,57	31,60	00:00:00
2004-08-24	31,53	10.667.900	31,95	31,50	31,94	00:00:00
2004-08-25	31,91	14.077.300	31,98	31,51	31,57	00:00:00
2004-08-26	32,31	14.474.600	32,35	31,92	31,98	00:00:00
2004-08-27	32,65	11.452.000	32,73	32,42	32,48	00:00:00
2004-08-30	32,29	11.080.700	32,52	32,25	32,32	00:00:00
2004-08-31	32,67	14.258.900	32,71	32,30	32,32	00:00:00
2004-09-01	32,35	14.382.900	32,69	32,27	32,55	00:00:00
2004-09-02	32,70	16.839.300	32,79	31,99	32,45	00:00:00
2004-09-03	32,55	14.138.300	33,05	32,55	32,71	00:00:00
2004-09-07	32,74	14.121.700	33,00	32,42	32,86	00:00:00
2004-09-08	32,77	12.032.200	32,89	32,63	32,74	00:00:00
2004-09-09	32,44	11.535.800	32,86	32,40	32,79	00:00:00
2004-09-10	31,86	30.666.300	32,26	31,27	32,25	00:00:00
2004-09-13	32,13	21.305.100	32,15	31,82	32,00	00:00:00
2004-09-14	32,12	14.880.500	32,63	32,10	32,33	00:00:00
2004-09-15	31,85	15.695.300	32,18	31,83	32,12	00:00:00
2004-09-16	31,78	12.352.700	32,06	31,67	31,67	00:00:00
2004-09-17	31,72	23.482.100	31,89	31,55	31,86	00:00:00
2004-09-20	30,99	27.818.700	31,47	30,85	31,40	00:00:00
2004-09-21	30,89	18.386.800	31,09	30,83	30,99	00:00:00
2004-09-22	30,20	25.605.500	30,90	30,05	30,72	00:00:00
2004-09-23	29,93	25.615.700	30,57	29,90	30,57	00:00:00
2004-09-24	29,66	28.263.200	30,05	29,60	30,00	00:00:00
2004-09-27	29,62	19.222.200	30,04	29,58	29,75	00:00:00
2004-09-28	30,08	21.052.500	30,30	29,73	29,78	00:00:00
2004-09-29	30,18	15.753.000	30,39	30,11	30,25	00:00:00
2004-09-30	30,60	63.646.900	31,50	30,15	31,25	00:00:00
2004-10-01	30,97	30.807.600	31,06	30,70	31,05	00:00:00
2004-10-04	31,30	20.566.000	31,43	30,97	31,30	00:00:00
2004-10-05	31,29	15.551.600	31,50	31,19	31,39	00:00:00
2004-10-06	31,18	15.496.100	31,47	30,94	31,45	00:00:00
2004-10-07	29,99	84.736.000	30,11	28,60	30,08	00:00:00
2004-10-08	29,80	32.156.900	30,30	29,64	29,71	00:00:00
2004-10-11	30,31	19.120.100	30,42	29,76	29,76	00:00:00
2004-10-12	29,86	23.705.900	30,31	29,66	30,00	00:00:00
2004-10-13	29,55	29.268.000	29,95	29,32	29,87	00:00:00
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 > >>