|
 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 | | 2005-09-26 | 25,19 | 28.876.800 | 25,25 | 24,90 | 25,04 | 00:00:00 | | 2005-09-27 | 24,80 | 22.530.600 | 25,30 | 24,78 | 25,26 | 00:00:00 | | 2005-09-28 | 24,86 | 27.010.900 | 25,12 | 24,67 | 24,92 | 00:00:00 | | 2005-09-29 | 25,09 | 27.149.800 | 25,15 | 24,79 | 24,96 | 00:00:00 | | 2005-09-30 | 24,97 | 19.602.900 | 25,04 | 24,90 | 24,95 | 00:00:00 | | 2005-10-03 | 25,29 | 26.949.000 | 25,44 | 24,91 | 25,18 | 00:00:00 | | 2005-10-04 | 25,24 | 21.387.000 | 25,57 | 25,22 | 25,45 | 00:00:00 | | 2005-10-05 | 24,80 | 23.724.200 | 25,45 | 24,78 | 25,40 | 00:00:00 | | 2005-10-06 | 24,65 | 26.894.400 | 24,94 | 24,36 | 24,90 | 00:00:00 | | 2005-10-07 | 24,39 | 22.940.500 | 24,80 | 24,39 | 24,68 | 00:00:00 | | 2005-10-10 | 24,45 | 26.733.100 | 24,60 | 24,26 | 24,36 | 00:00:00 | | 2005-10-11 | 24,30 | 30.133.200 | 24,52 | 24,03 | 24,45 | 00:00:00 | | 2005-10-12 | 24,84 | 50.508.600 | 25,47 | 24,70 | 25,47 | 00:00:00 | | 2005-10-13 | 24,50 | 23.760.800 | 24,86 | 24,40 | 24,81 | 00:00:00 | | 2005-10-14 | 24,32 | 22.890.600 | 24,68 | 24,15 | 24,44 | 00:00:00 | | 2005-10-17 | 24,12 | 29.472.400 | 24,40 | 23,98 | 24,36 | 00:00:00 | | 2005-10-18 | 24,13 | 17.727.700 | 24,29 | 24,06 | 24,14 | 00:00:00 | | 2005-10-19 | 23,97 | 29.563.800 | 24,13 | 23,58 | 24,08 | 00:00:00 | | 2005-10-20 | 21,90 | 117.027.400 | 22,58 | 21,89 | 22,36 | 00:00:00 | | 2005-10-21 | 21,25 | 99.891.800 | 22,09 | 20,71 | 22,00 | 00:00:00 | | 2005-10-24 | 21,09 | 53.476.300 | 21,31 | 20,93 | 21,31 | 00:00:00 | | 2005-10-25 | 21,20 | 41.400.700 | 21,32 | 21,05 | 21,23 | 00:00:00 | | 2005-10-26 | 21,06 | 46.501.700 | 21,30 | 21,04 | 21,30 | 00:00:00 | | 2005-10-27 | 21,10 | 30.219.300 | 21,24 | 21,02 | 21,07 | 00:00:00 | | 2005-10-28 | 21,50 | 37.641.200 | 21,53 | 21,11 | 21,16 | 00:00:00 | | 2005-10-31 | 21,74 | 46.558.900 | 21,93 | 21,55 | 21,80 | 00:00:00 | | 2005-11-01 | 21,55 | 34.404.300 | 21,84 | 21,42 | 21,75 | 00:00:00 | | 2005-11-02 | 21,60 | 34.267.000 | 21,68 | 21,48 | 21,51 | 00:00:00 | | 2005-11-03 | 21,87 | 59.020.200 | 22,25 | 21,63 | 21,70 | 00:00:00 | | 2005-11-04 | 22,26 | 47.506.100 | 22,29 | 21,94 | 22,07 | 00:00:00 | | 2005-11-07 | 22,27 | 33.188.300 | 22,39 | 22,00 | 22,35 | 00:00:00 | | 2005-11-08 | 21,91 | 22.643.500 | 22,24 | 21,87 | 22,22 | 00:00:00 | | 2005-11-09 | 22,16 | 27.620.400 | 22,26 | 21,71 | 21,97 | 00:00:00 | | 2005-11-10 | 22,21 | 24.344.600 | 22,29 | 21,88 | 22,16 | 00:00:00 | | 2005-11-11 | 22,43 | 23.938.600 | 22,47 | 22,03 | 22,35 | 00:00:00 | | 2005-11-14 | 22,25 | 32.815.600 | 22,61 | 22,10 | 22,57 | 00:00:00 | | 2005-11-15 | 21,89 | 35.903.400 | 22,09 | 21,70 | 21,75 | 00:00:00 | | 2005-11-16 | 21,37 | 39.741.400 | 21,94 | 21,26 | 21,90 | 00:00:00 | | 2005-11-17 | 21,35 | 31.871.600 | 21,51 | 21,17 | 21,45 | 00:00:00 | | 2005-11-18 | 21,60 | 32.866.600 | 21,80 | 21,35 | 21,70 | 00:00:00 | | 2005-11-21 | 21,74 | 26.566.800 | 21,74 | 21,43 | 21,72 | 00:00:00 | | 2005-11-22 | 21,38 | 30.159.500 | 21,70 | 21,31 | 21,70 | 00:00:00 | | 2005-11-23 | 21,64 | 25.342.100 | 21,79 | 21,37 | 21,40 | 00:00:00 | | 2005-11-25 | 21,67 | 11.576.600 | 21,99 | 21,63 | 21,70 | 00:00:00 | | 2005-11-28 | 21,59 | 24.074.600 | 21,86 | 21,52 | 21,80 | 00:00:00 | | 2005-11-29 | 21,47 | 34.359.800 | 21,78 | 21,46 | 21,59 | 00:00:00 | | 2005-11-30 | 21,20 | 35.441.100 | 21,56 | 21,18 | 21,45 | 00:00:00 | | 2005-12-01 | 21,38 | 30.311.800 | 21,44 | 21,20 | 21,27 | 00:00:00 | | 2005-12-02 | 21,30 | 21.778.000 | 21,42 | 21,23 | 21,36 | 00:00:00 | | 2005-12-05 | 21,35 | 29.550.800 | 21,40 | 21,21 | 21,29 | 00:00:00 | | 2005-12-06 | 21,14 | 33.899.300 | 21,42 | 21,11 | 21,42 | 00:00:00 | | 2005-12-07 | 21,10 | 34.594.200 | 21,27 | 21,00 | 21,19 | 00:00:00 | | 2005-12-08 | 20,98 | 29.960.200 | 21,12 | 20,91 | 21,10 | 00:00:00 | | 2005-12-09 | 20,60 | 42.397.300 | 21,05 | 20,57 | 20,99 | 00:00:00 | | 2005-12-12 | 20,94 | 57.555.300 | 20,98 | 20,27 | 20,63 | 00:00:00 | | 2005-12-13 | 22,31 | 90.244.500 | 22,39 | 21,08 | 21,08 | 00:00:00 | | 2005-12-14 | 22,85 | 66.254.600 | 23,01 | 22,30 | 22,31 | 00:00:00 | | 2005-12-15 | 22,79 | 42.402.900 | 23,09 | 22,50 | 22,82 | 00:00:00 | | 2005-12-16 | 22,58 | 71.804.700 | 22,93 | 22,54 | 22,77 | 00:00:00 | | 2005-12-19 | 24,32 | 143.098.300 | 25,20 | 24,17 | 25,15 | 00:00:00 | | 2005-12-20 | 24,00 | 48.429.300 | 24,29 | 23,86 | 24,22 | 00:00:00 | | 2005-12-21 | 24,04 | 35.302.600 | 24,46 | 23,94 | 24,05 | 00:00:00 | | 2005-12-22 | 24,06 | 25.183.100 | 24,15 | 23,83 | 24,03 | 00:00:00 | | 2005-12-23 | 23,96 | 21.614.600 | 24,05 | 23,88 | 24,00 | 00:00:00 | | 2005-12-27 | 23,63 | 24.956.500 | 24,00 | 23,63 | 23,96 | 00:00:00 | | 2005-12-28 | 23,60 | 24.069.500 | 23,81 | 23,55 | 23,67 | 00:00:00 | | 2005-12-29 | 23,45 | 24.816.000 | 23,64 | 23,44 | 23,55 | 00:00:00 | | 2005-12-30 | 23,32 | 32.493.400 | 23,47 | 23,21 | 23,47 | 00:00:00 | | 2006-01-03 | 23,78 | 38.049.800 | 23,92 | 23,60 | 23,65 | 00:00:00 | | 2006-01-04 | 24,55 | 43.971.500 | 24,57 | 23,95 | 23,97 | 00:00:00 | | 2006-01-05 | 24,58 | 42.600.300 | 24,75 | 24,44 | 24,55 | 00:00:00 | | 2006-01-06 | 24,85 | 28.523.900 | 24,95 | 24,63 | 24,70 | 00:00:00 | | 2006-01-09 | 24,85 | 28.079.900 | 24,99 | 24,52 | 24,98 | 00:00:00 | | 2006-01-10 | 24,44 | 28.625.400 | 24,74 | 24,32 | 24,73 | 00:00:00 | | 2006-01-11 | 24,75 | 28.420.000 | 24,83 | 24,55 | 24,60 | 00:00:00 | | 2006-01-12 | 24,58 | 27.020.300 | 24,85 | 24,47 | 24,77 | 00:00:00 | | 2006-01-13 | 24,67 | 20.971.000 | 24,79 | 24,44 | 24,69 | 00:00:00 | | 2006-01-17 | 24,28 | 32.152.600 | 24,53 | 24,07 | 24,51 | 00:00:00 | | 2006-01-18 | 24,00 | 33.482.500 | 24,23 | 23,85 | 24,19 | 00:00:00 | | 2006-01-19 | 24,97 | 57.614.800 | 25,12 | 24,63 | 24,91 | 00:00:00 | | 2006-01-20 | 24,71 | 51.643.200 | 25,07 | 24,62 | 24,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
