|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 24,91 | 42.529.000 | 25,02 | 24,54 | 24,58 | 00:00:00 | | 2005-02-08 | 25,55 | 47.476.000 | 25,86 | 25,12 | 25,35 | 00:00:00 | | 2005-02-09 | 25,05 | 41.684.900 | 25,88 | 25,05 | 25,64 | 00:00:00 | | 2005-02-10 | 25,05 | 24.812.700 | 25,18 | 24,69 | 25,15 | 00:00:00 | | 2005-02-11 | 25,15 | 24.749.700 | 25,52 | 24,88 | 25,30 | 00:00:00 | | 2005-02-14 | 25,48 | 23.936.300 | 25,52 | 24,40 | 25,21 | 00:00:00 | | 2005-02-15 | 25,22 | 22.392.700 | 25,53 | 25,19 | 25,47 | 00:00:00 | | 2005-02-16 | 24,95 | 36.691.000 | 25,05 | 24,73 | 25,00 | 00:00:00 | | 2005-02-17 | 25,06 | 26.380.200 | 25,06 | 24,73 | 25,00 | 00:00:00 | | 2005-02-18 | 26,80 | 91.732.200 | 26,84 | 24,60 | 25,06 | 00:00:00 | | 2005-02-22 | 26,59 | 61.923.400 | 27,20 | 26,29 | 26,99 | 00:00:00 | | 2005-02-23 | 26,31 | 43.273.400 | 26,77 | 26,31 | 26,65 | 00:00:00 | | 2005-02-24 | 26,40 | 29.384.900 | 26,50 | 25,89 | 26,40 | 00:00:00 | | 2005-02-25 | 26,86 | 23.799.100 | 26,90 | 26,33 | 26,50 | 00:00:00 | | 2005-02-28 | 26,29 | 29.451.800 | 27,15 | 26,27 | 26,94 | 00:00:00 | | 2005-03-01 | 26,61 | 25.712.100 | 26,79 | 26,45 | 26,53 | 00:00:00 | | 2005-03-02 | 26,61 | 23.260.600 | 26,80 | 26,41 | 26,70 | 00:00:00 | | 2005-03-03 | 26,59 | 21.120.900 | 26,87 | 26,50 | 26,87 | 00:00:00 | | 2005-03-04 | 26,85 | 18.773.700 | 27,01 | 26,71 | 26,89 | 00:00:00 | | 2005-03-07 | 27,18 | 22.857.900 | 27,25 | 26,90 | 26,98 | 00:00:00 | | 2005-03-08 | 26,76 | 22.548.800 | 27,34 | 26,74 | 27,27 | 00:00:00 | | 2005-03-09 | 26,74 | 21.760.100 | 26,85 | 26,57 | 26,81 | 00:00:00 | | 2005-03-10 | 26,75 | 18.753.500 | 26,91 | 26,65 | 26,82 | 00:00:00 | | 2005-03-11 | 26,36 | 16.701.400 | 26,85 | 26,28 | 26,85 | 00:00:00 | | 2005-03-14 | 26,53 | 20.319.000 | 26,58 | 26,28 | 26,53 | 00:00:00 | | 2005-03-15 | 26,29 | 19.798.200 | 26,83 | 26,28 | 26,75 | 00:00:00 | | 2005-03-16 | 26,05 | 20.016.200 | 26,42 | 25,95 | 26,27 | 00:00:00 | | 2005-03-17 | 26,01 | 17.098.900 | 26,15 | 25,80 | 25,95 | 00:00:00 | | 2005-03-18 | 25,83 | 29.779.700 | 26,10 | 25,58 | 26,01 | 00:00:00 | | 2005-03-21 | 25,71 | 17.397.800 | 25,90 | 25,40 | 25,80 | 00:00:00 | | 2005-03-22 | 25,42 | 24.709.300 | 26,02 | 25,40 | 25,88 | 00:00:00 | | 2005-03-23 | 26,04 | 32.593.800 | 26,08 | 25,42 | 25,42 | 00:00:00 | | 2005-03-24 | 26,17 | 22.107.300 | 26,53 | 25,80 | 26,25 | 00:00:00 | | 2005-03-28 | 26,23 | 15.823.100 | 26,60 | 26,14 | 26,30 | 00:00:00 | | 2005-03-29 | 25,64 | 27.468.600 | 26,09 | 25,64 | 26,00 | 00:00:00 | | 2005-03-30 | 26,29 | 21.646.900 | 26,33 | 25,78 | 25,90 | 00:00:00 | | 2005-03-31 | 26,27 | 21.367.500 | 26,41 | 26,05 | 26,41 | 00:00:00 | | 2005-04-01 | 26,15 | 24.078.300 | 26,54 | 25,93 | 26,37 | 00:00:00 | | 2005-04-04 | 25,93 | 23.652.000 | 26,15 | 25,80 | 26,15 | 00:00:00 | | 2005-04-05 | 26,90 | 53.648.400 | 27,05 | 26,61 | 26,72 | 00:00:00 | | 2005-04-06 | 26,86 | 38.072.400 | 27,16 | 26,80 | 27,09 | 00:00:00 | | 2005-04-07 | 26,90 | 64.462.700 | 26,91 | 25,76 | 26,05 | 00:00:00 | | 2005-04-08 | 26,60 | 21.963.300 | 26,89 | 26,49 | 26,52 | 00:00:00 | | 2005-04-11 | 26,46 | 18.546.100 | 26,76 | 26,28 | 26,61 | 00:00:00 | | 2005-04-12 | 26,88 | 20.837.100 | 26,90 | 26,34 | 26,40 | 00:00:00 | | 2005-04-13 | 27,28 | 37.334.400 | 27,41 | 26,75 | 26,90 | 00:00:00 | | 2005-04-14 | 27,45 | 46.894.000 | 27,72 | 27,25 | 27,48 | 00:00:00 | | 2005-04-15 | 27,71 | 61.986.500 | 28,23 | 27,63 | 28,00 | 00:00:00 | | 2005-04-18 | 27,60 | 30.730.600 | 27,75 | 27,18 | 27,57 | 00:00:00 | | 2005-04-19 | 27,42 | 22.925.700 | 27,85 | 27,21 | 27,64 | 00:00:00 | | 2005-04-20 | 26,76 | 31.336.400 | 27,41 | 26,54 | 27,20 | 00:00:00 | | 2005-04-21 | 27,25 | 20.425.800 | 27,25 | 26,85 | 27,00 | 00:00:00 | | 2005-04-22 | 27,22 | 19.247.600 | 27,30 | 26,99 | 27,24 | 00:00:00 | | 2005-04-25 | 27,03 | 24.151.900 | 27,20 | 26,89 | 27,17 | 00:00:00 | | 2005-04-26 | 26,91 | 21.696.300 | 27,10 | 26,81 | 26,95 | 00:00:00 | | 2005-04-27 | 26,92 | 16.462.600 | 26,99 | 26,72 | 26,86 | 00:00:00 | | 2005-04-28 | 26,69 | 21.971.600 | 27,06 | 26,59 | 26,86 | 00:00:00 | | 2005-04-29 | 27,17 | 21.306.800 | 27,22 | 26,72 | 26,78 | 00:00:00 | | 2005-05-02 | 27,41 | 17.790.900 | 27,45 | 27,20 | 27,25 | 00:00:00 | | 2005-05-03 | 27,50 | 21.743.400 | 27,64 | 27,26 | 27,45 | 00:00:00 | | 2005-05-04 | 27,83 | 20.343.800 | 27,84 | 27,48 | 27,51 | 00:00:00 | | 2005-05-05 | 27,85 | 17.624.600 | 27,98 | 27,65 | 27,68 | 00:00:00 | | 2005-05-06 | 27,61 | 18.552.100 | 27,98 | 27,60 | 27,93 | 00:00:00 | | 2005-05-09 | 27,97 | 16.793.000 | 27,98 | 27,38 | 27,56 | 00:00:00 | | 2005-05-10 | 27,66 | 21.650.900 | 28,10 | 27,56 | 27,83 | 00:00:00 | | 2005-05-11 | 27,65 | 16.307.400 | 27,68 | 27,43 | 27,49 | 00:00:00 | | 2005-05-12 | 27,63 | 14.744.300 | 27,90 | 27,53 | 27,75 | 00:00:00 | | 2005-05-13 | 27,86 | 17.952.000 | 27,90 | 27,65 | 27,88 | 00:00:00 | | 2005-05-16 | 28,23 | 23.023.900 | 28,25 | 27,86 | 28,00 | 00:00:00 | | 2005-05-17 | 28,20 | 22.165.600 | 28,23 | 27,94 | 28,14 | 00:00:00 | | 2005-05-18 | 28,44 | 20.669.500 | 28,49 | 28,12 | 28,23 | 00:00:00 | | 2005-05-19 | 28,72 | 22.267.600 | 28,75 | 28,26 | 28,40 | 00:00:00 | | 2005-05-20 | 28,58 | 27.068.000 | 28,73 | 28,47 | 28,70 | 00:00:00 | | 2005-05-23 | 28,76 | 17.016.500 | 28,85 | 28,51 | 28,51 | 00:00:00 | | 2005-05-24 | 28,84 | 14.103.400 | 28,87 | 28,38 | 28,57 | 00:00:00 | | 2005-05-25 | 28,67 | 15.016.600 | 28,89 | 28,35 | 28,69 | 00:00:00 | | 2005-05-26 | 28,90 | 16.040.500 | 28,94 | 28,55 | 28,70 | 00:00:00 | | 2005-05-27 | 28,35 | 36.983.100 | 28,76 | 28,02 | 28,75 | 00:00:00 | | 2005-05-31 | 27,90 | 26.342.300 | 28,35 | 27,90 | 28,12 | 00:00:00 | | 2005-06-01 | 28,17 | 17.640.500 | 28,23 | 27,93 | 27,93 | 00:00:00 | | 2005-06-02 | 28,20 | 16.354.100 | 28,39 | 28,10 | 28,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
