|
 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 | | 2000-04-27 | 42,75 | 10.267.500 | 43,56 | 42,00 | 42,00 | 00:00:00 | | 2000-04-28 | 42,13 | 8.958.800 | 42,88 | 41,75 | 42,75 | 00:00:00 | | 2000-05-01 | 41,81 | 8.255.400 | 43,50 | 41,31 | 42,25 | 00:00:00 | | 2000-05-02 | 42,94 | 10.711.100 | 43,25 | 41,88 | 42,00 | 00:00:00 | | 2000-05-03 | 42,69 | 11.521.700 | 43,44 | 42,25 | 42,94 | 00:00:00 | | 2000-05-04 | 43,00 | 6.383.900 | 43,31 | 42,25 | 42,50 | 00:00:00 | | 2000-05-05 | 44,63 | 12.594.200 | 44,94 | 42,06 | 42,38 | 00:00:00 | | 2000-05-08 | 46,13 | 18.289.500 | 46,38 | 44,94 | 45,00 | 00:00:00 | | 2000-05-09 | 44,63 | 11.133.100 | 45,69 | 44,38 | 45,56 | 00:00:00 | | 2000-05-10 | 43,39 | 10.410.100 | 45,19 | 43,13 | 44,06 | 00:00:00 | | 2000-05-11 | 42,70 | 9.846.200 | 43,63 | 42,31 | 43,56 | 00:00:00 | | 2000-05-12 | 43,09 | 7.795.100 | 43,38 | 41,69 | 42,38 | 00:00:00 | | 2000-05-15 | 44,00 | 8.204.100 | 44,25 | 42,69 | 42,81 | 00:00:00 | | 2000-05-16 | 44,50 | 12.376.600 | 44,88 | 43,25 | 44,44 | 00:00:00 | | 2000-05-17 | 45,00 | 14.091.000 | 45,31 | 44,19 | 44,50 | 00:00:00 | | 2000-05-18 | 45,19 | 7.234.800 | 45,56 | 44,75 | 45,13 | 00:00:00 | | 2000-05-19 | 44,19 | 7.276.100 | 44,75 | 43,81 | 44,69 | 00:00:00 | | 2000-05-22 | 43,94 | 9.069.600 | 45,19 | 43,25 | 44,44 | 00:00:00 | | 2000-05-23 | 44,19 | 6.953.200 | 44,50 | 43,19 | 43,81 | 00:00:00 | | 2000-05-24 | 44,25 | 8.318.300 | 44,94 | 43,38 | 43,38 | 00:00:00 | | 2000-05-25 | 45,66 | 10.206.700 | 45,75 | 44,44 | 44,56 | 00:00:00 | | 2000-05-26 | 45,13 | 5.971.500 | 45,44 | 44,69 | 44,88 | 00:00:00 | | 2000-05-30 | 44,19 | 8.301.200 | 44,44 | 43,69 | 44,06 | 00:00:00 | | 2000-05-31 | 44,50 | 7.012.900 | 45,00 | 43,69 | 43,75 | 00:00:00 | | 2000-06-01 | 45,00 | 9.953.800 | 46,13 | 44,88 | 45,69 | 00:00:00 | | 2000-06-02 | 43,56 | 10.402.400 | 45,94 | 43,25 | 45,94 | 00:00:00 | | 2000-06-05 | 42,75 | 9.707.400 | 43,94 | 42,25 | 43,81 | 00:00:00 | | 2000-06-06 | 43,44 | 9.478.800 | 43,81 | 42,44 | 43,00 | 00:00:00 | | 2000-06-07 | 43,50 | 5.563.800 | 44,19 | 43,25 | 43,44 | 00:00:00 | | 2000-06-08 | 44,25 | 6.412.700 | 44,44 | 43,56 | 43,75 | 00:00:00 | | 2000-06-09 | 46,00 | 6.633.600 | 46,00 | 44,13 | 44,38 | 00:00:00 | | 2000-06-12 | 44,38 | 5.685.000 | 45,75 | 44,38 | 45,06 | 00:00:00 | | 2000-06-13 | 45,84 | 11.281.600 | 46,38 | 45,06 | 45,38 | 00:00:00 | | 2000-06-14 | 46,59 | 11.057.900 | 46,94 | 45,88 | 45,94 | 00:00:00 | | 2000-06-15 | 47,00 | 8.344.800 | 47,00 | 46,13 | 46,38 | 00:00:00 | | 2000-06-16 | 47,94 | 14.399.100 | 48,13 | 46,44 | 46,44 | 00:00:00 | | 2000-06-19 | 46,75 | 8.305.600 | 47,81 | 46,75 | 47,81 | 00:00:00 | | 2000-06-20 | 46,25 | 11.017.800 | 46,88 | 45,25 | 46,63 | 00:00:00 | | 2000-06-21 | 46,88 | 16.404.300 | 47,19 | 46,38 | 47,00 | 00:00:00 | | 2000-06-22 | 45,75 | 17.013.700 | 46,81 | 44,50 | 46,81 | 00:00:00 | | 2000-06-23 | 45,88 | 14.269.300 | 46,50 | 45,25 | 46,00 | 00:00:00 | | 2000-06-26 | 46,25 | 15.928.100 | 46,38 | 45,50 | 46,00 | 00:00:00 | | 2000-06-27 | 47,00 | 11.696.500 | 47,11 | 45,94 | 46,50 | 00:00:00 | | 2000-06-28 | 46,48 | 12.762.500 | 46,94 | 46,25 | 46,63 | 00:00:00 | | 2000-06-29 | 46,23 | 16.606.300 | 46,69 | 45,63 | 46,69 | 00:00:00 | | 2000-06-30 | 48,00 | 16.150.300 | 48,11 | 45,75 | 45,75 | 00:00:00 | | 2000-07-03 | 47,69 | 5.780.900 | 47,81 | 47,06 | 47,81 | 00:00:00 | | 2000-07-05 | 47,44 | 11.266.300 | 48,00 | 47,00 | 48,00 | 00:00:00 | | 2000-07-06 | 46,56 | 9.852.300 | 47,63 | 46,19 | 47,63 | 00:00:00 | | 2000-07-07 | 45,81 | 12.721.500 | 47,00 | 45,81 | 46,69 | 00:00:00 | | 2000-07-10 | 47,81 | 10.745.500 | 47,94 | 45,94 | 46,50 | 00:00:00 | | 2000-07-11 | 49,00 | 13.656.200 | 49,00 | 47,38 | 47,63 | 00:00:00 | | 2000-07-12 | 47,97 | 9.915.800 | 49,25 | 47,97 | 49,25 | 00:00:00 | | 2000-07-13 | 46,13 | 14.427.100 | 47,88 | 45,81 | 47,88 | 00:00:00 | | 2000-07-14 | 45,06 | 11.938.300 | 46,00 | 44,25 | 45,50 | 00:00:00 | | 2000-07-17 | 46,11 | 10.666.600 | 47,31 | 44,75 | 45,13 | 00:00:00 | | 2000-07-18 | 44,88 | 13.512.500 | 47,00 | 44,19 | 46,63 | 00:00:00 | | 2000-07-19 | 46,44 | 11.466.100 | 46,50 | 43,75 | 44,94 | 00:00:00 | | 2000-07-20 | 45,00 | 14.178.900 | 46,56 | 44,31 | 46,50 | 00:00:00 | | 2000-07-21 | 45,88 | 8.951.400 | 46,25 | 44,63 | 45,00 | 00:00:00 | | 2000-07-24 | 47,56 | 14.813.200 | 48,19 | 45,44 | 45,44 | 00:00:00 | | 2000-07-25 | 44,00 | 30.772.300 | 45,00 | 43,00 | 43,50 | 00:00:00 | | 2000-07-26 | 43,50 | 25.555.100 | 45,00 | 42,75 | 44,69 | 00:00:00 | | 2000-07-27 | 44,61 | 11.483.500 | 44,88 | 43,00 | 43,06 | 00:00:00 | | 2000-07-28 | 43,88 | 7.875.000 | 44,50 | 43,50 | 44,13 | 00:00:00 | | 2000-07-31 | 43,38 | 9.475.400 | 44,06 | 42,88 | 43,69 | 00:00:00 | | 2000-08-01 | 45,75 | 13.638.500 | 45,94 | 43,38 | 43,63 | 00:00:00 | | 2000-08-02 | 46,13 | 12.231.200 | 46,50 | 45,44 | 45,50 | 00:00:00 | | 2000-08-03 | 44,75 | 8.097.300 | 46,69 | 44,75 | 46,63 | 00:00:00 | | 2000-08-04 | 45,50 | 8.094.100 | 46,00 | 44,13 | 45,50 | 00:00:00 | | 2000-08-07 | 44,92 | 7.498.300 | 46,00 | 44,31 | 46,00 | 00:00:00 | | 2000-08-08 | 44,92 | 8.872.900 | 45,88 | 44,25 | 44,94 | 00:00:00 | | 2000-08-09 | 42,75 | 15.688.500 | 45,56 | 42,00 | 44,75 | 00:00:00 | | 2000-08-10 | 42,00 | 13.180.800 | 43,63 | 42,00 | 43,00 | 00:00:00 | | 2000-08-11 | 42,88 | 7.656.700 | 43,25 | 42,50 | 42,88 | 00:00:00 | | 2000-08-14 | 42,72 | 7.294.500 | 43,31 | 42,72 | 43,13 | 00:00:00 | | 2000-08-15 | 42,00 | 7.792.500 | 43,31 | 42,00 | 43,00 | 00:00:00 | | 2000-08-16 | 43,44 | 7.821.000 | 43,75 | 42,75 | 42,94 | 00:00:00 | | 2000-08-17 | 44,00 | 11.434.200 | 44,63 | 43,13 | 43,94 | 00:00:00 | | 2000-08-18 | 42,75 | 10.898.900 | 43,69 | 42,31 | 43,50 | 00:00:00 | | 2000-08-21 | 43,75 | 6.393.100 | 43,75 | 42,00 | 42,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
