|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 29,55 | 29.268.000 | 29,95 | 29,32 | 29,87 | 00:00:00 | | 2004-10-14 | 29,08 | 26.830.600 | 29,66 | 28,90 | 29,55 | 00:00:00 | | 2004-10-15 | 28,50 | 67.429.500 | 29,05 | 27,68 | 29,00 | 00:00:00 | | 2004-10-18 | 29,00 | 24.354.100 | 29,09 | 28,22 | 28,22 | 00:00:00 | | 2004-10-19 | 29,00 | 20.951.500 | 29,48 | 29,00 | 29,10 | 00:00:00 | | 2004-10-20 | 28,30 | 27.460.500 | 28,84 | 28,24 | 28,34 | 00:00:00 | | 2004-10-21 | 28,44 | 22.009.800 | 28,60 | 28,20 | 28,45 | 00:00:00 | | 2004-10-22 | 27,74 | 29.918.100 | 28,50 | 27,70 | 28,41 | 00:00:00 | | 2004-10-25 | 27,78 | 24.351.500 | 27,90 | 27,25 | 27,75 | 00:00:00 | | 2004-10-26 | 28,33 | 24.832.600 | 28,35 | 27,70 | 27,79 | 00:00:00 | | 2004-10-27 | 29,04 | 23.000.100 | 29,04 | 28,24 | 28,27 | 00:00:00 | | 2004-10-28 | 28,71 | 24.921.800 | 29,10 | 28,56 | 29,04 | 00:00:00 | | 2004-10-29 | 28,95 | 21.395.900 | 28,96 | 28,55 | 28,75 | 00:00:00 | | 2004-11-01 | 28,80 | 27.604.000 | 28,95 | 28,48 | 28,95 | 00:00:00 | | 2004-11-02 | 28,70 | 28.630.200 | 29,32 | 28,32 | 28,90 | 00:00:00 | | 2004-11-03 | 29,45 | 48.491.200 | 30,50 | 29,30 | 30,40 | 00:00:00 | | 2004-11-04 | 29,06 | 80.547.700 | 30,00 | 27,20 | 30,00 | 00:00:00 | | 2004-11-05 | 28,79 | 38.673.000 | 29,27 | 28,61 | 29,16 | 00:00:00 | | 2004-11-08 | 28,41 | 39.815.000 | 28,48 | 27,85 | 28,10 | 00:00:00 | | 2004-11-09 | 27,99 | 25.951.700 | 28,41 | 27,99 | 28,07 | 00:00:00 | | 2004-11-10 | 27,47 | 47.305.800 | 27,70 | 27,13 | 27,34 | 00:00:00 | | 2004-11-11 | 27,15 | 34.182.100 | 27,55 | 27,14 | 27,25 | 00:00:00 | | 2004-11-12 | 27,45 | 32.304.700 | 27,50 | 27,02 | 27,20 | 00:00:00 | | 2004-11-15 | 27,62 | 29.910.700 | 27,87 | 27,26 | 27,49 | 00:00:00 | | 2004-11-16 | 27,32 | 22.483.200 | 27,75 | 27,31 | 27,65 | 00:00:00 | | 2004-11-17 | 27,99 | 38.734.800 | 28,05 | 27,30 | 27,32 | 00:00:00 | | 2004-11-18 | 27,77 | 30.605.800 | 28,42 | 27,77 | 28,12 | 00:00:00 | | 2004-11-19 | 27,23 | 29.856.000 | 27,86 | 27,16 | 27,78 | 00:00:00 | | 2004-11-22 | 27,07 | 23.525.300 | 27,45 | 27,05 | 27,35 | 00:00:00 | | 2004-11-23 | 26,90 | 31.957.800 | 27,20 | 26,65 | 27,12 | 00:00:00 | | 2004-11-24 | 26,79 | 34.631.800 | 27,18 | 26,55 | 27,05 | 00:00:00 | | 2004-11-26 | 27,16 | 13.158.900 | 27,30 | 26,76 | 26,76 | 00:00:00 | | 2004-11-29 | 27,33 | 30.736.200 | 27,66 | 27,27 | 27,32 | 00:00:00 | | 2004-11-30 | 27,77 | 48.662.900 | 28,09 | 27,44 | 27,65 | 00:00:00 | | 2004-12-01 | 28,23 | 32.507.200 | 28,47 | 27,93 | 28,01 | 00:00:00 | | 2004-12-02 | 28,46 | 30.980.800 | 28,52 | 28,22 | 28,44 | 00:00:00 | | 2004-12-03 | 27,89 | 38.281.500 | 28,60 | 27,79 | 28,59 | 00:00:00 | | 2004-12-06 | 27,21 | 48.363.300 | 27,39 | 27,05 | 27,39 | 00:00:00 | | 2004-12-07 | 27,20 | 35.379.100 | 27,70 | 27,19 | 27,36 | 00:00:00 | | 2004-12-08 | 27,50 | 27.243.400 | 27,55 | 27,05 | 27,20 | 00:00:00 | | 2004-12-09 | 27,37 | 29.278.900 | 27,57 | 27,15 | 27,53 | 00:00:00 | | 2004-12-10 | 27,09 | 28.504.900 | 27,35 | 27,05 | 27,21 | 00:00:00 | | 2004-12-13 | 27,16 | 36.729.200 | 27,33 | 27,04 | 27,08 | 00:00:00 | | 2004-12-14 | 27,33 | 33.170.700 | 27,43 | 27,18 | 27,22 | 00:00:00 | | 2004-12-15 | 28,32 | 41.655.000 | 28,37 | 27,41 | 27,45 | 00:00:00 | | 2004-12-16 | 28,98 | 53.678.200 | 29,10 | 28,24 | 28,25 | 00:00:00 | | 2004-12-17 | 25,75 | 289.735.900 | 25,95 | 21,99 | 25,10 | 00:00:00 | | 2004-12-20 | 24,29 | 132.577.600 | 25,60 | 24,20 | 25,45 | 00:00:00 | | 2004-12-21 | 24,97 | 94.523.300 | 25,19 | 24,70 | 24,80 | 00:00:00 | | 2004-12-22 | 25,95 | 70.153.600 | 25,98 | 25,35 | 25,35 | 00:00:00 | | 2004-12-23 | 26,07 | 51.937.500 | 26,59 | 25,99 | 26,31 | 00:00:00 | | 2004-12-27 | 26,50 | 35.172.100 | 26,64 | 26,30 | 26,30 | 00:00:00 | | 2004-12-28 | 26,94 | 42.858.600 | 27,10 | 26,62 | 26,67 | 00:00:00 | | 2004-12-29 | 27,26 | 30.666.900 | 27,30 | 26,89 | 26,96 | 00:00:00 | | 2004-12-30 | 27,01 | 33.660.400 | 27,19 | 26,75 | 26,99 | 00:00:00 | | 2004-12-31 | 26,89 | 23.772.700 | 27,25 | 26,83 | 27,25 | 00:00:00 | | 2005-01-03 | 26,45 | 46.156.600 | 27,35 | 26,45 | 27,31 | 00:00:00 | | 2005-01-04 | 26,45 | 41.423.400 | 26,60 | 26,03 | 26,41 | 00:00:00 | | 2005-01-05 | 26,27 | 27.472.800 | 26,52 | 26,15 | 26,48 | 00:00:00 | | 2005-01-06 | 26,29 | 20.968.700 | 26,52 | 26,28 | 26,40 | 00:00:00 | | 2005-01-07 | 26,30 | 22.322.600 | 26,60 | 26,27 | 26,54 | 00:00:00 | | 2005-01-10 | 26,44 | 19.895.100 | 26,51 | 26,25 | 26,33 | 00:00:00 | | 2005-01-11 | 26,15 | 21.363.700 | 26,44 | 26,00 | 26,26 | 00:00:00 | | 2005-01-12 | 26,03 | 26.800.100 | 26,25 | 25,92 | 26,18 | 00:00:00 | | 2005-01-13 | 25,33 | 32.736.500 | 25,88 | 25,26 | 25,85 | 00:00:00 | | 2005-01-14 | 25,25 | 25.893.300 | 25,51 | 25,24 | 25,34 | 00:00:00 | | 2005-01-18 | 25,30 | 33.993.900 | 25,34 | 25,11 | 25,26 | 00:00:00 | | 2005-01-19 | 24,88 | 43.793.600 | 25,72 | 24,82 | 25,50 | 00:00:00 | | 2005-01-20 | 24,98 | 33.722.600 | 24,99 | 24,76 | 24,88 | 00:00:00 | | 2005-01-21 | 24,48 | 46.280.600 | 25,06 | 24,48 | 25,00 | 00:00:00 | | 2005-01-24 | 24,26 | 29.672.900 | 24,74 | 24,26 | 24,74 | 00:00:00 | | 2005-01-25 | 24,59 | 32.210.300 | 24,72 | 24,30 | 24,41 | 00:00:00 | | 2005-01-26 | 24,59 | 27.750.800 | 24,83 | 24,58 | 24,73 | 00:00:00 | | 2005-01-27 | 24,68 | 26.305.800 | 24,72 | 24,55 | 24,65 | 00:00:00 | | 2005-01-28 | 24,35 | 28.666.200 | 24,71 | 24,17 | 24,65 | 00:00:00 | | 2005-01-31 | 24,16 | 43.365.700 | 24,68 | 23,99 | 24,62 | 00:00:00 | | 2005-02-01 | 23,86 | 49.376.200 | 24,16 | 23,80 | 24,13 | 00:00:00 | | 2005-02-02 | 24,07 | 33.980.300 | 24,21 | 23,92 | 24,05 | 00:00:00 | | 2005-02-03 | 23,91 | 27.264.800 | 24,20 | 23,81 | 24,14 | 00:00:00 | | 2005-02-04 | 24,23 | 29.977.600 | 24,41 | 23,93 | 24,00 | 00:00:00 | | 2005-02-07 | 24,91 | 42.529.000 | 25,02 | 24,54 | 24,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
