|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-03-26 | 34,16 | 24.744.100 | 34,40 | 33,95 | 34,11 | 00:00:00 | | 2015-03-27 | 34,53 | 22.754.300 | 34,60 | 34,23 | 34,44 | 00:00:00 | | 2015-03-31 | 34,79 | 25.927.500 | 35,13 | 34,76 | 34,89 | 00:00:00 | | 2015-04-01 | 34,33 | 29.846.100 | 34,84 | 34,11 | 34,84 | 00:00:00 | | 2015-04-02 | 34,38 | 25.104.100 | 34,63 | 34,22 | 34,42 | 00:00:00 | | 2015-04-09 | 35,03 | 28.172.800 | 35,06 | 34,38 | 34,64 | 00:00:00 | | 2015-04-10 | 35,44 | 24.331.400 | 35,47 | 34,90 | 34,92 | 00:00:00 | | 2015-04-21 | 34,89 | 22.064.000 | 35,40 | 34,80 | 35,10 | 00:00:00 | | 2015-04-22 | 34,93 | 14.516.000 | 35,09 | 34,80 | 34,82 | 00:00:00 | | 2015-04-27 | 34,59 | 42.083.600 | 35,46 | 34,42 | 35,34 | 00:00:00 | | 2015-05-04 | 34,32 | 23.537.700 | 34,51 | 34,05 | 34,11 | 00:00:00 | | 2015-05-07 | 33,58 | 21.508.500 | 33,75 | 33,33 | 33,44 | 00:00:00 | | 2015-05-08 | 34,02 | 20.387.900 | 34,15 | 33,80 | 33,81 | 00:00:00 | | 2015-05-14 | 33,94 | 17.874.100 | 33,99 | 33,66 | 33,71 | 00:00:00 | | 2015-05-15 | 33,99 | 16.773.100 | 34,06 | 33,92 | 34,00 | 00:00:00 | | 2015-06-02 | 34,49 | 18.634.700 | 34,66 | 34,35 | 34,64 | 00:00:00 | | 2015-06-03 | 34,41 | 17.194.000 | 34,66 | 34,28 | 34,55 | 00:00:00 | | 2015-06-04 | 34,24 | 20.224.500 | 34,56 | 34,11 | 34,20 | 00:00:00 | | 2015-06-05 | 34,09 | 22.899.800 | 34,28 | 33,93 | 34,19 | 00:00:00 | | 2015-06-08 | 33,98 | 17.170.800 | 34,16 | 33,92 | 33,97 | 00:00:00 | | 2015-06-22 | 34,31 | 13.941.800 | 34,50 | 34,28 | 34,34 | 00:00:00 | | 2015-06-25 | 34,02 | 22.851.400 | 34,34 | 33,92 | 34,21 | 00:00:00 | | 2015-06-26 | 33,92 | 33.548.600 | 34,29 | 33,87 | 34,17 | 00:00:00 | | 2015-07-02 | 33,37 | 22.451.400 | 34,44 | 33,35 | 33,74 | 00:00:00 | | 2015-07-07 | 33,73 | 25.845.900 | 33,84 | 33,15 | 33,34 | 00:00:00 | | 2015-07-08 | 33,45 | 20.095.500 | 33,73 | 33,39 | 33,55 | 00:00:00 | | 2015-07-09 | 33,86 | 21.878.200 | 33,98 | 33,73 | 33,85 | 00:00:00 | | 2015-07-10 | 34,36 | 20.793.700 | 34,44 | 34,15 | 34,24 | 00:00:00 | | 2015-07-20 | 35,24 | 14.519.000 | 35,37 | 35,08 | 35,13 | 00:00:00 | | 2015-07-28 | 35,35 | 36.298.900 | 35,47 | 34,40 | 34,94 | 00:00:00 | | 2015-07-29 | 35,76 | 43.641.300 | 36,13 | 35,44 | 35,48 | 00:00:00 | | 2015-07-30 | 35,73 | 21.447.100 | 36,00 | 35,39 | 35,68 | 00:00:00 | | 2015-07-31 | 36,06 | 28.353.200 | 36,46 | 35,87 | 35,91 | 00:00:00 | | 2015-08-10 | 35,36 | 15.579.700 | 35,47 | 35,13 | 35,21 | 00:00:00 | | 2015-08-11 | 35,12 | 18.745.700 | 35,24 | 34,94 | 35,21 | 00:00:00 | | 2015-08-12 | 35,37 | 27.597.700 | 35,47 | 34,71 | 34,87 | 00:00:00 | | 2015-08-20 | 34,55 | 18.745.200 | 35,14 | 34,55 | 34,92 | 00:00:00 | | 2015-08-21 | 33,54 | 33.367.500 | 34,57 | 33,54 | 34,24 | 00:00:00 | | 2015-09-03 | 31,89 | 20.582.500 | 32,42 | 31,76 | 32,27 | 00:00:00 | | 2015-09-04 | 31,37 | 22.549.600 | 31,72 | 31,13 | 31,45 | 00:00:00 | | 2015-09-08 | 32,53 | 25.783.500 | 32,57 | 31,83 | 31,83 | 00:00:00 | | 2015-09-11 | 32,97 | 22.307.700 | 32,99 | 32,35 | 32,57 | 00:00:00 | | 2015-09-15 | 33,17 | 20.802.600 | 33,35 | 32,81 | 32,95 | 00:00:00 | | 2015-09-16 | 33,18 | 21.344.000 | 33,28 | 32,71 | 32,98 | 00:00:00 | | 2015-09-29 | 31,02 | 30.830.000 | 31,44 | 30,66 | 30,71 | 00:00:00 | | 2015-09-30 | 31,41 | 31.945.700 | 31,57 | 31,06 | 31,45 | 00:00:00 | | 2015-10-01 | 31,84 | 29.863.500 | 31,87 | 31,10 | 31,30 | 00:00:00 | | 2015-10-02 | 33,08 | 41.390.700 | 33,11 | 31,50 | 31,97 | 00:00:00 | | 2015-10-12 | 33,22 | 14.715.700 | 33,44 | 32,90 | 33,23 | 00:00:00 | | 2015-10-15 | 34,08 | 26.056.300 | 34,14 | 32,93 | 32,93 | 00:00:00 | | 2015-10-16 | 34,41 | 17.633.700 | 34,44 | 34,00 | 34,35 | 00:00:00 | | 2015-10-19 | 34,50 | 15.614.300 | 34,54 | 34,09 | 34,41 | 00:00:00 | | 2015-10-20 | 34,00 | 17.061.900 | 34,69 | 33,76 | 34,65 | 00:00:00 | | 2015-10-21 | 33,46 | 33.081.200 | 34,34 | 33,03 | 34,17 | 00:00:00 | | 2015-11-10 | 33,79 | 20.968.200 | 33,97 | 33,61 | 33,83 | 00:00:00 | | 2015-11-11 | 33,74 | 20.370.900 | 34,21 | 33,65 | 33,92 | 00:00:00 | | 2015-11-12 | 33,39 | 17.730.400 | 33,70 | 33,35 | 33,61 | 00:00:00 | | 2015-11-13 | 33,27 | 17.995.400 | 33,68 | 33,14 | 33,34 | 00:00:00 | | 2015-11-17 | 32,87 | 29.642.900 | 33,46 | 32,87 | 33,20 | 00:00:00 | | 2015-11-23 | 31,33 | 124.029.800 | 31,69 | 30,99 | 31,42 | 00:00:00 | | 2015-11-24 | 31,97 | 83.430.800 | 32,15 | 31,22 | 31,38 | 00:00:00 | | 2015-11-25 | 32,87 | 79.280.100 | 33,24 | 32,21 | 32,36 | 00:00:00 | | 2015-11-27 | 32,79 | 16.119.400 | 33,00 | 32,67 | 32,92 | 00:00:00 | | 2015-11-30 | 32,77 | 40.531.600 | 32,91 | 32,53 | 32,91 | 00:00:00 | | 2015-12-01 | 33,62 | 49.296.700 | 33,73 | 32,80 | 33,00 | 00:00:00 | | 2015-12-02 | 32,90 | 31.720.100 | 33,83 | 32,79 | 33,67 | 00:00:00 | | 2015-12-14 | 32,18 | 37.577.900 | 32,21 | 31,84 | 31,99 | 00:00:00 | | 2015-12-15 | 32,26 | 47.002.000 | 32,82 | 32,17 | 32,62 | 00:00:00 | | 2015-12-16 | 32,58 | 43.735.700 | 32,67 | 31,99 | 32,43 | 00:00:00 | | 2015-12-17 | 32,33 | 38.181.900 | 32,67 | 32,30 | 32,56 | 00:00:00 | | 2015-12-18 | 31,99 | 55.088.300 | 32,45 | 31,95 | 32,25 | 00:00:00 | | 2015-12-31 | 32,28 | 21.059.000 | 32,58 | 32,27 | 32,47 | 00:00:00 | | 2016-01-04 | 31,95 | 37.136.700 | 32,03 | 31,57 | 31,85 | 00:00:00 | | 2016-01-05 | 32,18 | 27.264.600 | 32,24 | 31,93 | 32,18 | 00:00:00 | | 2016-01-06 | 31,61 | 25.645.100 | 31,90 | 31,42 | 31,73 | 00:00:00 | | 2016-01-11 | 31,07 | 38.560.000 | 31,20 | 30,64 | 31,15 | 00:00:00 | | 2016-01-20 | 30,66 | 48.560.800 | 31,07 | 30,06 | 30,21 | 00:00:00 | | 2016-01-21 | 30,58 | 36.539.000 | 30,90 | 30,51 | 30,61 | 00:00:00 | | 2016-01-22 | 30,71 | 31.387.000 | 31,25 | 30,67 | 31,00 | 00:00:00 | | 2016-01-25 | 30,50 | 28.620.700 | 30,91 | 30,42 | 30,83 | 00:00:00 | | 2016-02-09 | 29,10 | 56.282.900 | 29,20 | 28,34 | 28,47 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
