|
 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 | | 2006-01-20 | 24,71 | 51.643.200 | 25,07 | 24,62 | 24,97 | 00:00:00 | | 2006-01-23 | 24,89 | 28.819.100 | 24,99 | 24,75 | 24,80 | 00:00:00 | | 2006-01-24 | 24,59 | 29.194.200 | 25,03 | 24,50 | 25,00 | 00:00:00 | | 2006-01-25 | 24,83 | 26.369.200 | 24,87 | 24,29 | 24,72 | 00:00:00 | | 2006-01-26 | 25,05 | 41.249.500 | 25,34 | 24,79 | 24,95 | 00:00:00 | | 2006-01-27 | 25,99 | 61.011.100 | 26,08 | 25,35 | 25,45 | 00:00:00 | | 2006-01-30 | 25,94 | 32.831.200 | 26,34 | 25,76 | 26,15 | 00:00:00 | | 2006-01-31 | 25,68 | 31.364.600 | 26,07 | 25,51 | 26,02 | 00:00:00 | | 2006-02-01 | 26,05 | 28.377.200 | 26,12 | 25,68 | 25,75 | 00:00:00 | | 2006-02-02 | 25,78 | 24.680.900 | 26,13 | 25,55 | 26,10 | 00:00:00 | | 2006-02-03 | 25,28 | 27.501.400 | 25,78 | 25,27 | 25,78 | 00:00:00 | | 2006-02-06 | 25,09 | 21.773.900 | 25,32 | 24,95 | 25,21 | 00:00:00 | | 2006-02-07 | 25,18 | 28.699.900 | 25,70 | 25,04 | 25,05 | 00:00:00 | | 2006-02-08 | 26,37 | 62.023.500 | 26,40 | 25,60 | 25,65 | 00:00:00 | | 2006-02-09 | 26,34 | 46.326.500 | 26,84 | 26,24 | 26,37 | 00:00:00 | | 2006-02-10 | 25,68 | 57.862.000 | 26,08 | 25,35 | 26,00 | 00:00:00 | | 2006-02-13 | 25,58 | 24.916.300 | 25,66 | 25,19 | 25,40 | 00:00:00 | | 2006-02-14 | 25,50 | 31.597.500 | 25,64 | 25,44 | 25,53 | 00:00:00 | | 2006-02-15 | 25,61 | 28.018.200 | 25,65 | 25,22 | 25,47 | 00:00:00 | | 2006-02-16 | 25,81 | 22.622.900 | 25,86 | 25,37 | 25,60 | 00:00:00 | | 2006-02-17 | 25,82 | 25.052.200 | 25,82 | 25,45 | 25,80 | 00:00:00 | | 2006-02-21 | 25,64 | 20.905.400 | 25,88 | 25,59 | 25,70 | 00:00:00 | | 2006-02-22 | 26,19 | 29.163.000 | 26,26 | 25,68 | 25,69 | 00:00:00 | | 2006-02-23 | 26,14 | 21.884.700 | 26,35 | 26,04 | 26,22 | 00:00:00 | | 2006-02-24 | 26,37 | 19.253.000 | 26,48 | 26,08 | 26,11 | 00:00:00 | | 2006-02-27 | 26,60 | 31.138.200 | 26,75 | 26,36 | 26,40 | 00:00:00 | | 2006-02-28 | 26,19 | 29.639.800 | 26,60 | 26,14 | 26,60 | 00:00:00 | | 2006-03-01 | 26,26 | 26.900.000 | 26,30 | 25,82 | 26,10 | 00:00:00 | | 2006-03-02 | 26,06 | 19.967.000 | 26,27 | 25,90 | 26,00 | 00:00:00 | | 2006-03-03 | 26,34 | 28.667.600 | 26,45 | 25,88 | 25,88 | 00:00:00 | | 2006-03-06 | 25,98 | 21.045.400 | 26,40 | 25,94 | 26,16 | 00:00:00 | | 2006-03-07 | 26,19 | 22.841.600 | 26,27 | 25,82 | 26,04 | 00:00:00 | | 2006-03-08 | 26,17 | 25.785.300 | 26,24 | 25,99 | 26,10 | 00:00:00 | | 2006-03-09 | 26,19 | 18.755.500 | 26,40 | 26,13 | 26,25 | 00:00:00 | | 2006-03-10 | 26,08 | 22.755.900 | 26,38 | 25,91 | 26,34 | 00:00:00 | | 2006-03-13 | 25,97 | 25.587.300 | 26,04 | 25,87 | 26,00 | 00:00:00 | | 2006-03-14 | 25,97 | 23.158.900 | 26,00 | 25,77 | 25,90 | 00:00:00 | | 2006-03-15 | 25,95 | 18.393.600 | 26,04 | 25,85 | 25,99 | 00:00:00 | | 2006-03-16 | 26,05 | 22.809.600 | 26,15 | 25,87 | 25,93 | 00:00:00 | | 2006-03-17 | 26,39 | 32.125.100 | 26,48 | 26,09 | 26,20 | 00:00:00 | | 2006-03-20 | 26,47 | 18.233.400 | 26,60 | 26,30 | 26,39 | 00:00:00 | | 2006-03-21 | 26,31 | 25.516.700 | 26,53 | 26,14 | 26,50 | 00:00:00 | | 2006-03-22 | 26,40 | 22.609.900 | 26,52 | 26,24 | 26,35 | 00:00:00 | | 2006-03-23 | 26,16 | 18.097.800 | 26,47 | 25,96 | 26,40 | 00:00:00 | | 2006-03-24 | 26,02 | 17.824.200 | 26,24 | 25,85 | 26,24 | 00:00:00 | | 2006-03-27 | 25,81 | 21.304.900 | 26,02 | 25,69 | 26,00 | 00:00:00 | | 2006-03-28 | 25,35 | 24.305.600 | 25,81 | 25,30 | 25,73 | 00:00:00 | | 2006-03-29 | 25,24 | 26.314.900 | 25,55 | 25,11 | 25,42 | 00:00:00 | | 2006-03-30 | 25,20 | 23.317.300 | 25,43 | 25,20 | 25,24 | 00:00:00 | | 2006-03-31 | 24,92 | 24.384.700 | 25,37 | 24,83 | 25,24 | 00:00:00 | | 2006-04-03 | 25,12 | 20.405.300 | 25,29 | 25,03 | 25,09 | 00:00:00 | | 2006-04-04 | 25,10 | 21.777.400 | 25,24 | 25,01 | 25,23 | 00:00:00 | | 2006-04-05 | 25,17 | 17.207.600 | 25,34 | 25,03 | 25,04 | 00:00:00 | | 2006-04-06 | 25,09 | 24.629.300 | 25,11 | 24,91 | 25,02 | 00:00:00 | | 2006-04-07 | 24,69 | 20.897.300 | 25,13 | 24,65 | 25,10 | 00:00:00 | | 2006-04-10 | 24,65 | 18.287.200 | 24,81 | 24,51 | 24,70 | 00:00:00 | | 2006-04-11 | 24,35 | 23.613.200 | 24,76 | 24,18 | 24,65 | 00:00:00 | | 2006-04-12 | 24,42 | 17.777.100 | 24,53 | 24,29 | 24,32 | 00:00:00 | | 2006-04-13 | 24,50 | 18.306.000 | 24,61 | 24,25 | 24,25 | 00:00:00 | | 2006-04-17 | 24,44 | 17.250.200 | 24,55 | 24,34 | 24,42 | 00:00:00 | | 2006-04-18 | 24,93 | 25.624.800 | 24,93 | 24,42 | 24,42 | 00:00:00 | | 2006-04-19 | 24,82 | 32.855.200 | 25,07 | 24,62 | 25,07 | 00:00:00 | | 2006-04-20 | 24,95 | 24.957.300 | 24,99 | 24,71 | 24,73 | 00:00:00 | | 2006-04-21 | 24,87 | 24.964.100 | 25,07 | 24,75 | 24,91 | 00:00:00 | | 2006-04-24 | 24,79 | 22.803.200 | 24,84 | 24,54 | 24,72 | 00:00:00 | | 2006-04-25 | 24,72 | 29.488.500 | 24,88 | 24,68 | 24,70 | 00:00:00 | | 2006-04-26 | 24,97 | 30.912.400 | 25,05 | 24,65 | 24,65 | 00:00:00 | | 2006-04-27 | 24,86 | 23.855.100 | 25,23 | 24,86 | 24,97 | 00:00:00 | | 2006-04-28 | 25,33 | 27.482.100 | 25,44 | 24,86 | 24,90 | 00:00:00 | | 2006-05-01 | 25,12 | 26.476.800 | 25,59 | 24,99 | 25,50 | 00:00:00 | | 2006-05-02 | 25,18 | 23.045.700 | 25,39 | 25,01 | 25,05 | 00:00:00 | | 2006-05-03 | 25,17 | 24.999.300 | 25,60 | 25,11 | 25,27 | 00:00:00 | | 2006-05-04 | 25,22 | 26.607.400 | 25,45 | 25,17 | 25,30 | 00:00:00 | | 2006-05-05 | 25,41 | 20.104.800 | 25,57 | 25,27 | 25,33 | 00:00:00 | | 2006-05-08 | 25,54 | 20.454.300 | 25,70 | 25,38 | 25,40 | 00:00:00 | | 2006-05-09 | 25,51 | 16.664.700 | 25,72 | 25,43 | 25,50 | 00:00:00 | | 2006-05-10 | 25,04 | 26.914.100 | 25,30 | 24,87 | 25,29 | 00:00:00 | | 2006-05-11 | 24,81 | 29.032.100 | 25,39 | 24,70 | 25,27 | 00:00:00 | | 2006-05-12 | 24,50 | 28.294.100 | 24,86 | 24,42 | 24,70 | 00:00:00 | | 2006-05-15 | 24,89 | 24.846.600 | 24,93 | 24,52 | 24,52 | 00:00:00 | | 2006-05-16 | 24,90 | 22.613.700 | 25,01 | 24,60 | 24,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
