|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 28,20 | 16.354.100 | 28,39 | 28,10 | 28,20 | 00:00:00 | | 2005-06-03 | 27,96 | 13.637.400 | 28,16 | 27,80 | 28,10 | 00:00:00 | | 2005-06-06 | 28,01 | 27.516.800 | 28,22 | 27,98 | 28,03 | 00:00:00 | | 2005-06-07 | 27,96 | 21.971.600 | 28,25 | 27,87 | 28,10 | 00:00:00 | | 2005-06-08 | 27,65 | 18.619.700 | 28,10 | 27,60 | 28,10 | 00:00:00 | | 2005-06-09 | 27,53 | 21.511.800 | 27,61 | 27,31 | 27,57 | 00:00:00 | | 2005-06-10 | 27,68 | 16.770.500 | 27,88 | 27,56 | 27,72 | 00:00:00 | | 2005-06-13 | 27,89 | 20.390.800 | 27,94 | 27,51 | 27,61 | 00:00:00 | | 2005-06-14 | 28,39 | 25.131.400 | 28,45 | 27,88 | 27,89 | 00:00:00 | | 2005-06-15 | 28,43 | 19.509.900 | 28,49 | 28,07 | 28,48 | 00:00:00 | | 2005-06-16 | 28,60 | 20.352.800 | 28,68 | 28,16 | 28,17 | 00:00:00 | | 2005-06-17 | 28,78 | 28.656.300 | 28,89 | 28,00 | 28,89 | 00:00:00 | | 2005-06-20 | 28,76 | 19.558.900 | 28,84 | 28,47 | 28,60 | 00:00:00 | | 2005-06-21 | 28,61 | 15.213.000 | 28,79 | 28,59 | 28,67 | 00:00:00 | | 2005-06-22 | 28,79 | 24.478.800 | 28,89 | 28,31 | 28,75 | 00:00:00 | | 2005-06-23 | 28,90 | 27.046.300 | 29,21 | 28,73 | 28,79 | 00:00:00 | | 2005-06-24 | 28,52 | 53.481.100 | 29,02 | 28,50 | 28,85 | 00:00:00 | | 2005-06-27 | 28,08 | 24.538.400 | 28,40 | 27,94 | 28,37 | 00:00:00 | | 2005-06-28 | 27,90 | 33.572.000 | 28,17 | 27,70 | 28,10 | 00:00:00 | | 2005-06-29 | 27,84 | 24.007.600 | 28,00 | 27,76 | 28,00 | 00:00:00 | | 2005-06-30 | 27,58 | 38.957.100 | 27,82 | 27,49 | 27,61 | 00:00:00 | | 2005-07-01 | 27,10 | 42.276.500 | 27,41 | 26,74 | 26,85 | 00:00:00 | | 2005-07-05 | 27,05 | 26.221.800 | 27,17 | 26,99 | 27,02 | 00:00:00 | | 2005-07-06 | 26,77 | 28.745.100 | 27,08 | 26,72 | 27,07 | 00:00:00 | | 2005-07-07 | 26,75 | 32.074.800 | 26,79 | 26,30 | 26,40 | 00:00:00 | | 2005-07-08 | 27,14 | 27.880.300 | 27,27 | 26,46 | 26,80 | 00:00:00 | | 2005-07-11 | 27,12 | 23.878.900 | 27,23 | 26,91 | 27,22 | 00:00:00 | | 2005-07-12 | 27,07 | 20.836.800 | 27,12 | 26,95 | 27,09 | 00:00:00 | | 2005-07-13 | 27,23 | 23.784.900 | 27,23 | 26,87 | 27,00 | 00:00:00 | | 2005-07-14 | 27,60 | 23.147.700 | 27,67 | 27,31 | 27,36 | 00:00:00 | | 2005-07-15 | 27,57 | 16.305.600 | 27,61 | 27,45 | 27,55 | 00:00:00 | | 2005-07-18 | 27,25 | 16.783.700 | 27,43 | 27,01 | 27,41 | 00:00:00 | | 2005-07-19 | 27,38 | 26.767.400 | 27,47 | 27,16 | 27,25 | 00:00:00 | | 2005-07-20 | 27,06 | 44.762.400 | 27,82 | 27,00 | 27,60 | 00:00:00 | | 2005-07-21 | 26,59 | 38.098.400 | 27,32 | 26,54 | 27,20 | 00:00:00 | | 2005-07-22 | 26,50 | 32.052.900 | 26,89 | 26,48 | 26,75 | 00:00:00 | | 2005-07-25 | 26,42 | 21.905.500 | 26,62 | 26,38 | 26,50 | 00:00:00 | | 2005-07-26 | 26,24 | 24.045.600 | 26,60 | 26,20 | 26,59 | 00:00:00 | | 2005-07-27 | 26,70 | 21.401.200 | 26,78 | 26,25 | 26,40 | 00:00:00 | | 2005-07-28 | 26,77 | 22.142.400 | 26,85 | 26,68 | 26,70 | 00:00:00 | | 2005-07-29 | 26,50 | 18.722.800 | 26,96 | 26,44 | 26,78 | 00:00:00 | | 2005-08-01 | 26,64 | 17.967.500 | 26,98 | 26,57 | 26,98 | 00:00:00 | | 2005-08-02 | 26,94 | 18.015.200 | 26,96 | 26,70 | 26,89 | 00:00:00 | | 2005-08-03 | 26,93 | 21.936.800 | 26,94 | 26,66 | 26,89 | 00:00:00 | | 2005-08-04 | 26,60 | 19.313.100 | 26,95 | 26,51 | 26,90 | 00:00:00 | | 2005-08-05 | 26,25 | 17.828.700 | 26,55 | 26,22 | 26,51 | 00:00:00 | | 2005-08-08 | 26,21 | 13.707.700 | 26,43 | 26,14 | 26,40 | 00:00:00 | | 2005-08-09 | 26,70 | 23.692.200 | 26,71 | 26,21 | 26,37 | 00:00:00 | | 2005-08-10 | 26,39 | 21.451.900 | 26,85 | 26,37 | 26,73 | 00:00:00 | | 2005-08-11 | 26,44 | 21.775.000 | 26,59 | 26,21 | 26,44 | 00:00:00 | | 2005-08-12 | 26,16 | 15.686.600 | 26,50 | 26,13 | 26,48 | 00:00:00 | | 2005-08-15 | 26,20 | 17.025.500 | 26,25 | 26,04 | 26,22 | 00:00:00 | | 2005-08-16 | 26,05 | 19.413.600 | 26,29 | 26,01 | 26,22 | 00:00:00 | | 2005-08-17 | 26,16 | 18.196.300 | 26,29 | 26,02 | 26,05 | 00:00:00 | | 2005-08-18 | 25,88 | 23.224.700 | 26,20 | 25,81 | 26,16 | 00:00:00 | | 2005-08-19 | 25,55 | 23.517.900 | 26,05 | 25,45 | 26,00 | 00:00:00 | | 2005-08-22 | 25,36 | 28.907.500 | 25,84 | 25,33 | 25,66 | 00:00:00 | | 2005-08-23 | 25,09 | 25.505.200 | 25,42 | 25,07 | 25,26 | 00:00:00 | | 2005-08-24 | 25,06 | 26.324.300 | 25,46 | 25,06 | 25,09 | 00:00:00 | | 2005-08-25 | 24,87 | 21.802.700 | 25,19 | 24,83 | 25,06 | 00:00:00 | | 2005-08-26 | 24,89 | 19.085.600 | 25,01 | 24,76 | 24,97 | 00:00:00 | | 2005-08-29 | 25,10 | 17.872.700 | 25,16 | 24,76 | 24,78 | 00:00:00 | | 2005-08-30 | 25,14 | 24.114.100 | 25,25 | 25,00 | 25,01 | 00:00:00 | | 2005-08-31 | 25,48 | 24.371.500 | 25,48 | 25,10 | 25,25 | 00:00:00 | | 2005-09-01 | 25,30 | 21.577.900 | 25,60 | 25,16 | 25,46 | 00:00:00 | | 2005-09-02 | 25,33 | 19.375.100 | 25,44 | 25,13 | 25,40 | 00:00:00 | | 2005-09-06 | 25,87 | 42.281.300 | 25,90 | 25,33 | 25,42 | 00:00:00 | | 2005-09-07 | 26,30 | 30.485.800 | 26,38 | 25,89 | 25,90 | 00:00:00 | | 2005-09-08 | 26,51 | 23.229.500 | 26,61 | 26,15 | 26,50 | 00:00:00 | | 2005-09-09 | 26,33 | 19.862.900 | 26,65 | 26,21 | 26,65 | 00:00:00 | | 2005-09-12 | 26,34 | 13.745.100 | 26,49 | 26,25 | 26,30 | 00:00:00 | | 2005-09-13 | 25,98 | 19.820.600 | 26,24 | 25,77 | 26,17 | 00:00:00 | | 2005-09-14 | 26,03 | 14.301.200 | 26,09 | 25,92 | 25,96 | 00:00:00 | | 2005-09-15 | 25,70 | 18.331.100 | 26,05 | 25,65 | 26,01 | 00:00:00 | | 2005-09-16 | 25,90 | 30.936.600 | 25,98 | 25,60 | 25,79 | 00:00:00 | | 2005-09-19 | 25,60 | 22.503.800 | 25,85 | 25,41 | 25,69 | 00:00:00 | | 2005-09-20 | 25,40 | 23.945.100 | 25,65 | 25,34 | 25,55 | 00:00:00 | | 2005-09-21 | 25,31 | 21.339.000 | 25,53 | 25,15 | 25,16 | 00:00:00 | | 2005-09-22 | 25,25 | 22.291.200 | 25,48 | 25,19 | 25,21 | 00:00:00 | | 2005-09-23 | 24,87 | 32.204.400 | 25,19 | 24,87 | 25,10 | 00:00:00 | | 2005-09-26 | 25,19 | 28.876.800 | 25,25 | 24,90 | 25,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
