|
 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 | | 2013-09-18 | 29,04 | 30.336.200 | 29,27 | 28,65 | 28,73 | 00:00:00 | | 2013-10-01 | 28,89 | 23.481.500 | 28,95 | 28,52 | 28,58 | 00:00:00 | | 2013-10-02 | 29,01 | 22.411.500 | 29,01 | 28,64 | 28,69 | 00:00:00 | | 2013-10-03 | 28,77 | 22.687.200 | 29,02 | 28,69 | 29,02 | 00:00:00 | | 2013-10-04 | 29,00 | 19.540.400 | 29,04 | 28,60 | 28,83 | 00:00:00 | | 2013-10-10 | 28,77 | 24.625.300 | 28,77 | 28,29 | 28,62 | 00:00:00 | | 2013-10-11 | 28,72 | 24.403.700 | 28,93 | 28,63 | 28,92 | 00:00:00 | | 2013-10-24 | 30,61 | 25.601.200 | 30,91 | 30,56 | 30,68 | 00:00:00 | | 2013-10-25 | 30,61 | 24.435.700 | 30,69 | 30,42 | 30,48 | 00:00:00 | | 2013-11-07 | 30,91 | 25.147.700 | 31,24 | 30,91 | 30,99 | 00:00:00 | | 2013-11-11 | 31,24 | 16.907.700 | 31,30 | 31,16 | 31,22 | 00:00:00 | | 2013-11-14 | 32,00 | 27.522.400 | 32,21 | 31,78 | 31,94 | 00:00:00 | | 2013-11-15 | 32,20 | 24.410.700 | 32,20 | 31,71 | 31,83 | 00:00:00 | | 2013-11-21 | 31,97 | 26.112.800 | 32,16 | 31,78 | 31,85 | 00:00:00 | | 2013-11-22 | 32,12 | 25.040.700 | 32,16 | 31,80 | 31,90 | 00:00:00 | | 2013-11-26 | 31,89 | 23.278.900 | 32,27 | 31,88 | 32,27 | 00:00:00 | | 2013-11-27 | 31,88 | 17.033.100 | 32,08 | 31,80 | 32,02 | 00:00:00 | | 2013-11-29 | 31,73 | 11.843.400 | 32,02 | 31,70 | 31,88 | 00:00:00 | | 2013-12-03 | 31,22 | 37.129.400 | 31,71 | 31,17 | 31,69 | 00:00:00 | | 2013-12-04 | 31,27 | 23.736.000 | 31,43 | 31,00 | 31,11 | 00:00:00 | | 2013-12-09 | 31,58 | 21.264.100 | 31,69 | 31,41 | 31,53 | 00:00:00 | | 2013-12-10 | 31,34 | 22.701.200 | 31,49 | 31,20 | 31,41 | 00:00:00 | | 2013-12-11 | 30,65 | 34.768.800 | 31,34 | 30,52 | 31,31 | 00:00:00 | | 2013-12-16 | 30,25 | 28.214.700 | 30,63 | 30,14 | 30,30 | 00:00:00 | | 2013-12-19 | 30,71 | 32.703.000 | 31,01 | 30,61 | 30,78 | 00:00:00 | | 2013-12-20 | 30,25 | 62.303.500 | 30,96 | 30,25 | 30,72 | 00:00:00 | | 2013-12-24 | 30,29 | 10.992.500 | 30,45 | 30,22 | 30,44 | 00:00:00 | | 2013-12-26 | 30,55 | 12.056.900 | 30,56 | 30,32 | 30,37 | 00:00:00 | | 2013-12-27 | 30,64 | 11.956.300 | 30,85 | 30,53 | 30,76 | 00:00:00 | | 2014-01-02 | 30,46 | 17.425.300 | 30,60 | 30,33 | 30,47 | 00:00:00 | | 2014-01-03 | 30,52 | 15.035.400 | 30,83 | 30,38 | 30,39 | 00:00:00 | | 2014-01-07 | 30,74 | 22.223.000 | 31,02 | 30,74 | 30,86 | 00:00:00 | | 2014-01-08 | 30,95 | 22.923.200 | 30,99 | 30,65 | 30,78 | 00:00:00 | | 2014-01-13 | 30,54 | 23.981.400 | 31,03 | 30,44 | 30,86 | 00:00:00 | | 2014-01-22 | 31,27 | 22.347.500 | 31,34 | 31,09 | 31,31 | 00:00:00 | | 2014-01-23 | 31,01 | 25.016.500 | 31,23 | 30,91 | 31,02 | 00:00:00 | | 2014-01-27 | 29,66 | 33.093.200 | 30,25 | 29,66 | 30,04 | 00:00:00 | | 2014-01-30 | 30,82 | 32.099.500 | 30,85 | 30,21 | 30,40 | 00:00:00 | | 2014-01-31 | 30,40 | 41.411.800 | 30,66 | 30,21 | 30,56 | 00:00:00 | | 2014-02-03 | 30,60 | 61.310.600 | 31,69 | 30,57 | 31,03 | 00:00:00 | | 2014-02-10 | 31,47 | 22.591.400 | 31,47 | 31,13 | 31,26 | 00:00:00 | | 2014-02-19 | 31,48 | 27.746.900 | 31,96 | 31,44 | 31,92 | 00:00:00 | | 2014-02-20 | 31,55 | 22.456.000 | 31,71 | 31,26 | 31,34 | 00:00:00 | | 2014-02-21 | 31,46 | 18.471.400 | 31,77 | 31,44 | 31,68 | 00:00:00 | | 2014-02-25 | 31,89 | 27.196.600 | 31,99 | 31,54 | 31,55 | 00:00:00 | | 2014-02-26 | 31,99 | 25.023.400 | 32,00 | 31,72 | 31,74 | 00:00:00 | | 2014-02-27 | 32,23 | 22.753.300 | 32,24 | 31,83 | 31,87 | 00:00:00 | | 2014-02-28 | 32,11 | 27.517.600 | 32,41 | 31,85 | 32,12 | 00:00:00 | | 2014-03-03 | 31,98 | 23.791.900 | 32,14 | 31,52 | 31,52 | 00:00:00 | | 2014-03-04 | 32,69 | 26.325.100 | 32,74 | 32,34 | 32,34 | 00:00:00 | | 2014-03-05 | 32,75 | 22.451.400 | 32,95 | 32,60 | 32,65 | 00:00:00 | | 2014-03-06 | 32,46 | 20.520.900 | 32,96 | 32,41 | 32,80 | 00:00:00 | | 2014-03-07 | 32,43 | 17.610.800 | 32,66 | 32,18 | 32,51 | 00:00:00 | | 2014-03-10 | 32,39 | 15.957.400 | 32,55 | 32,29 | 32,42 | 00:00:00 | | 2014-03-17 | 31,42 | 21.264.200 | 31,53 | 31,26 | 31,41 | 00:00:00 | | 2014-03-27 | 32,10 | 27.646.000 | 32,38 | 31,90 | 32,28 | 00:00:00 | | 2014-03-28 | 31,88 | 21.927.000 | 32,48 | 31,74 | 32,20 | 00:00:00 | | 2014-03-31 | 32,12 | 18.473.200 | 32,18 | 31,83 | 31,96 | 00:00:00 | | 2014-04-03 | 32,40 | 20.036.000 | 32,49 | 32,18 | 32,43 | 00:00:00 | | 2014-04-04 | 32,16 | 26.274.500 | 32,69 | 32,07 | 32,52 | 00:00:00 | | 2014-04-10 | 30,61 | 30.444.700 | 31,43 | 30,51 | 31,38 | 00:00:00 | | 2014-04-11 | 29,86 | 40.667.700 | 30,50 | 29,83 | 30,50 | 00:00:00 | | 2014-04-14 | 29,87 | 28.833.800 | 30,13 | 29,58 | 30,05 | 00:00:00 | | 2014-04-17 | 30,25 | 26.536.800 | 30,40 | 30,07 | 30,15 | 00:00:00 | | 2014-04-21 | 30,86 | 30.334.900 | 30,94 | 30,40 | 30,54 | 00:00:00 | | 2014-04-29 | 31,76 | 39.659.100 | 32,09 | 31,40 | 32,06 | 00:00:00 | | 2014-04-30 | 31,28 | 36.523.900 | 31,94 | 31,22 | 31,76 | 00:00:00 | | 2014-05-05 | 29,96 | 54.902.600 | 30,27 | 29,85 | 30,26 | 00:00:00 | | 2014-05-06 | 29,43 | 54.719.800 | 30,01 | 29,33 | 30,00 | 00:00:00 | | 2014-05-07 | 29,02 | 49.054.400 | 29,48 | 28,85 | 29,14 | 00:00:00 | | 2014-05-19 | 29,28 | 40.990.400 | 29,71 | 29,25 | 29,58 | 00:00:00 | | 2014-05-20 | 29,25 | 24.855.900 | 29,54 | 29,21 | 29,54 | 00:00:00 | | 2014-05-21 | 29,57 | 21.443.800 | 29,92 | 29,20 | 29,25 | 00:00:00 | | 2014-05-22 | 29,66 | 21.451.900 | 29,87 | 29,55 | 29,56 | 00:00:00 | | 2014-05-23 | 29,49 | 18.921.200 | 29,64 | 29,43 | 29,57 | 00:00:00 | | 2014-06-02 | 29,71 | 19.999.100 | 29,80 | 29,59 | 29,59 | 00:00:00 | | 2014-06-03 | 29,59 | 24.199.900 | 29,82 | 29,55 | 29,77 | 00:00:00 | | 2014-06-04 | 29,64 | 23.391.100 | 29,74 | 29,52 | 29,61 | 00:00:00 | | 2014-06-09 | 29,35 | 24.398.500 | 29,43 | 29,20 | 29,38 | 00:00:00 | | 2014-06-10 | 29,50 | 18.151.900 | 29,50 | 29,25 | 29,34 | 00:00:00 | | 2014-06-11 | 29,43 | 18.743.500 | 29,55 | 29,38 | 29,46 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
