|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 26,83 | 37.118.000 | 26,96 | 26,63 | 26,75 | 00:00:00 | | 2013-01-18 | 26,54 | 54.782.000 | 26,67 | 26,34 | 26,58 | 00:00:00 | | 2013-01-22 | 26,68 | 32.268.800 | 26,68 | 26,42 | 26,57 | 00:00:00 | | 2013-01-29 | 27,70 | 75.998.400 | 27,84 | 26,84 | 26,94 | 00:00:00 | | 2013-01-30 | 27,51 | 45.197.400 | 27,67 | 27,39 | 27,53 | 00:00:00 | | 2013-02-05 | 27,51 | 27.403.900 | 27,60 | 27,23 | 27,24 | 00:00:00 | | 2013-02-06 | 27,32 | 27.738.900 | 27,50 | 27,29 | 27,42 | 00:00:00 | | 2013-02-08 | 26,88 | 37.444.600 | 27,03 | 26,79 | 26,96 | 00:00:00 | | 2013-02-12 | 26,99 | 21.160.400 | 27,18 | 26,99 | 27,14 | 00:00:00 | | 2013-02-15 | 27,29 | 29.580.300 | 27,43 | 27,12 | 27,15 | 00:00:00 | | 2013-02-19 | 27,71 | 28.422.000 | 27,71 | 27,38 | 27,40 | 00:00:00 | | 2013-03-04 | 27,69 | 24.929.100 | 27,70 | 27,26 | 27,31 | 00:00:00 | | 2013-03-12 | 27,94 | 29.711.400 | 28,23 | 27,88 | 28,23 | 00:00:00 | | 2013-03-13 | 28,02 | 24.736.200 | 28,08 | 27,80 | 27,93 | 00:00:00 | | 2013-03-14 | 28,11 | 27.784.200 | 28,11 | 27,88 | 28,04 | 00:00:00 | | 2013-03-19 | 27,99 | 27.108.700 | 28,23 | 27,90 | 28,10 | 00:00:00 | | 2013-03-20 | 28,29 | 30.696.400 | 28,40 | 28,11 | 28,17 | 00:00:00 | | 2013-03-21 | 28,11 | 23.583.200 | 28,32 | 28,03 | 28,17 | 00:00:00 | | 2013-03-22 | 28,38 | 23.086.300 | 28,39 | 28,11 | 28,12 | 00:00:00 | | 2013-03-25 | 28,16 | 30.717.600 | 28,51 | 27,98 | 28,45 | 00:00:00 | | 2013-03-27 | 28,64 | 23.575.900 | 28,66 | 28,45 | 28,52 | 00:00:00 | | 2013-04-02 | 29,23 | 24.424.900 | 29,32 | 28,94 | 28,97 | 00:00:00 | | 2013-04-03 | 29,03 | 34.534.800 | 29,34 | 28,88 | 29,23 | 00:00:00 | | 2013-04-08 | 29,16 | 25.957.300 | 29,17 | 28,64 | 28,98 | 00:00:00 | | 2013-04-10 | 29,92 | 40.979.400 | 30,00 | 29,45 | 29,49 | 00:00:00 | | 2013-04-11 | 30,64 | 54.658.400 | 30,82 | 29,92 | 29,93 | 00:00:00 | | 2013-04-12 | 30,67 | 39.061.100 | 30,88 | 30,45 | 30,45 | 00:00:00 | | 2013-04-25 | 30,26 | 35.565.800 | 30,66 | 29,92 | 30,65 | 00:00:00 | | 2013-04-26 | 30,09 | 54.021.400 | 30,17 | 28,79 | 29,23 | 00:00:00 | | 2013-05-02 | 29,27 | 31.860.200 | 29,33 | 28,99 | 29,03 | 00:00:00 | | 2013-05-03 | 28,96 | 43.823.300 | 29,63 | 28,70 | 29,53 | 00:00:00 | | 2013-05-06 | 28,72 | 33.109.600 | 28,93 | 28,70 | 28,93 | 00:00:00 | | 2013-05-09 | 28,60 | 27.828.900 | 28,77 | 28,42 | 28,75 | 00:00:00 | | 2013-05-10 | 28,72 | 33.063.700 | 28,80 | 28,57 | 28,59 | 00:00:00 | | 2013-05-14 | 29,40 | 32.726.100 | 29,50 | 29,28 | 29,39 | 00:00:00 | | 2013-05-15 | 29,56 | 29.537.300 | 29,69 | 29,18 | 29,40 | 00:00:00 | | 2013-05-16 | 29,25 | 27.609.500 | 29,58 | 29,22 | 29,47 | 00:00:00 | | 2013-05-17 | 28,96 | 37.638.900 | 29,37 | 28,83 | 29,21 | 00:00:00 | | 2013-05-20 | 28,70 | 32.142.200 | 29,02 | 28,65 | 28,97 | 00:00:00 | | 2013-05-23 | 29,11 | 51.706.400 | 29,33 | 28,85 | 29,08 | 00:00:00 | | 2013-05-24 | 29,04 | 35.080.900 | 29,11 | 28,68 | 28,86 | 00:00:00 | | 2013-05-28 | 29,01 | 37.848.900 | 29,50 | 28,94 | 29,30 | 00:00:00 | | 2013-06-03 | 27,75 | 57.600.800 | 27,77 | 27,12 | 27,30 | 00:00:00 | | 2013-06-04 | 27,66 | 69.971.200 | 28,05 | 27,33 | 27,83 | 00:00:00 | | 2013-06-05 | 27,48 | 71.199.400 | 27,97 | 27,38 | 27,73 | 00:00:00 | | 2013-06-10 | 28,37 | 66.492.700 | 28,59 | 28,27 | 28,38 | 00:00:00 | | 2013-06-11 | 28,42 | 83.130.100 | 28,64 | 27,95 | 28,04 | 00:00:00 | | 2013-06-12 | 28,43 | 87.978.600 | 28,96 | 28,40 | 28,65 | 00:00:00 | | 2013-06-17 | 29,16 | 152.088.100 | 29,40 | 28,90 | 29,40 | 00:00:00 | | 2013-06-18 | 29,40 | 160.345.900 | 29,45 | 29,03 | 29,13 | 00:00:00 | | 2013-06-19 | 29,10 | 121.041.600 | 29,81 | 28,90 | 29,37 | 00:00:00 | | 2013-07-05 | 27,97 | 36.589.500 | 28,10 | 27,78 | 28,05 | 00:00:00 | | 2013-07-08 | 28,13 | 32.210.900 | 28,30 | 28,08 | 28,24 | 00:00:00 | | 2013-07-16 | 28,68 | 34.853.700 | 28,96 | 28,62 | 28,84 | 00:00:00 | | 2013-07-17 | 28,68 | 26.041.800 | 28,94 | 28,64 | 28,79 | 00:00:00 | | 2013-07-18 | 28,49 | 31.655.500 | 28,79 | 28,46 | 28,67 | 00:00:00 | | 2013-07-19 | 29,09 | 49.033.500 | 29,24 | 28,36 | 28,51 | 00:00:00 | | 2013-07-22 | 29,35 | 28.772.900 | 29,41 | 29,00 | 29,00 | 00:00:00 | | 2013-07-30 | 29,67 | 44.128.700 | 30,43 | 29,64 | 29,89 | 00:00:00 | | 2013-07-31 | 29,23 | 31.310.500 | 29,76 | 29,21 | 29,44 | 00:00:00 | | 2013-08-05 | 29,19 | 14.392.700 | 29,36 | 29,13 | 29,30 | 00:00:00 | | 2013-08-06 | 29,34 | 24.741.000 | 29,42 | 29,18 | 29,24 | 00:00:00 | | 2013-08-07 | 29,26 | 21.400.900 | 29,45 | 29,19 | 29,27 | 00:00:00 | | 2013-08-08 | 29,13 | 22.531.900 | 29,30 | 29,02 | 29,21 | 00:00:00 | | 2013-08-09 | 29,21 | 19.720.300 | 29,26 | 29,01 | 29,08 | 00:00:00 | | 2013-08-13 | 29,27 | 20.028.500 | 29,41 | 29,10 | 29,25 | 00:00:00 | | 2013-08-14 | 29,03 | 23.936.600 | 29,44 | 29,00 | 29,22 | 00:00:00 | | 2013-08-15 | 28,80 | 27.240.100 | 29,09 | 28,76 | 28,94 | 00:00:00 | | 2013-08-16 | 28,37 | 28.273.600 | 28,68 | 28,29 | 28,66 | 00:00:00 | | 2013-08-20 | 28,53 | 20.282.400 | 28,75 | 28,52 | 28,56 | 00:00:00 | | 2013-08-21 | 28,24 | 23.225.200 | 28,58 | 28,22 | 28,50 | 00:00:00 | | 2013-08-22 | 28,16 | 22.738.700 | 28,33 | 28,11 | 28,33 | 00:00:00 | | 2013-08-23 | 28,34 | 18.479.600 | 28,36 | 28,09 | 28,14 | 00:00:00 | | 2013-08-29 | 28,10 | 22.075.700 | 28,48 | 28,07 | 28,12 | 00:00:00 | | 2013-09-03 | 28,01 | 23.685.200 | 28,45 | 27,86 | 28,38 | 00:00:00 | | 2013-09-04 | 28,37 | 25.402.600 | 28,54 | 28,07 | 28,19 | 00:00:00 | | 2013-09-05 | 28,27 | 20.817.500 | 28,52 | 28,16 | 28,52 | 00:00:00 | | 2013-09-10 | 28,45 | 23.756.500 | 28,52 | 28,28 | 28,38 | 00:00:00 | | 2013-09-11 | 28,67 | 20.080.800 | 28,74 | 28,48 | 28,53 | 00:00:00 | | 2013-09-17 | 28,64 | 21.988.200 | 28,84 | 28,57 | 28,66 | 00:00:00 | | 2013-09-18 | 29,04 | 30.336.200 | 29,27 | 28,65 | 28,73 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
