|
 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 | | 2016-02-09 | 29,10 | 56.282.900 | 29,20 | 28,34 | 28,47 | 00:00:00 | | 2016-02-10 | 29,49 | 44.684.900 | 29,90 | 29,31 | 29,33 | 00:00:00 | | 2016-03-01 | 30,04 | 31.378.600 | 30,09 | 29,62 | 29,79 | 00:00:00 | | 2016-03-02 | 29,98 | 34.159.800 | 30,16 | 29,75 | 30,11 | 00:00:00 | | 2016-03-03 | 29,89 | 36.763.700 | 30,00 | 29,58 | 29,88 | 00:00:00 | | 2016-03-04 | 29,71 | 36.721.600 | 29,94 | 29,53 | 29,85 | 00:00:00 | | 2016-03-07 | 29,79 | 32.098.700 | 29,81 | 29,32 | 29,55 | 00:00:00 | | 2016-03-10 | 29,59 | 58.103.300 | 29,92 | 29,53 | 29,90 | 00:00:00 | | 2016-03-11 | 30,50 | 60.087.600 | 30,50 | 29,73 | 29,78 | 00:00:00 | | 2016-03-17 | 29,34 | 65.926.900 | 29,58 | 28,74 | 29,12 | 00:00:00 | | 2016-03-18 | 29,45 | 82.053.300 | 29,65 | 29,17 | 29,50 | 00:00:00 | | 2016-03-22 | 30,38 | 40.609.100 | 30,56 | 29,89 | 30,03 | 00:00:00 | | 2016-03-23 | 30,19 | 40.662.600 | 30,61 | 30,10 | 30,43 | 00:00:00 | | 2016-03-24 | 30,08 | 31.909.600 | 30,28 | 29,88 | 30,12 | 00:00:00 | | 2016-03-29 | 30,05 | 34.462.800 | 30,19 | 29,71 | 29,82 | 00:00:00 | | 2016-03-30 | 30,07 | 32.086.400 | 30,21 | 30,01 | 30,15 | 00:00:00 | | 2016-03-31 | 29,64 | 56.342.500 | 30,17 | 29,51 | 30,06 | 00:00:00 | | 2016-04-01 | 30,04 | 48.286.300 | 30,17 | 29,41 | 29,44 | 00:00:00 | | 2016-04-05 | 31,36 | 284.368.400 | 31,75 | 30,58 | 31,21 | 00:00:00 | | 2016-04-06 | 32,93 | 148.264.400 | 33,00 | 31,53 | 31,54 | 00:00:00 | | 2016-04-07 | 32,76 | 60.883.300 | 33,08 | 32,50 | 32,55 | 00:00:00 | | 2016-04-08 | 32,50 | 52.713.500 | 32,90 | 32,28 | 32,83 | 00:00:00 | | 2016-04-11 | 31,89 | 80.381.100 | 32,57 | 31,87 | 32,52 | 00:00:00 | | 2016-04-14 | 32,65 | 31.926.100 | 32,78 | 32,33 | 32,48 | 00:00:00 | | 2016-04-15 | 32,50 | 35.235.500 | 32,78 | 32,30 | 32,65 | 00:00:00 | | 2016-04-19 | 32,89 | 28.211.600 | 33,20 | 32,74 | 32,80 | 00:00:00 | | 2016-04-20 | 33,23 | 34.588.300 | 33,40 | 32,85 | 32,85 | 00:00:00 | | 2016-04-21 | 33,24 | 34.159.200 | 33,48 | 33,04 | 33,06 | 00:00:00 | | 2016-04-22 | 33,27 | 26.105.400 | 33,50 | 33,07 | 33,25 | 00:00:00 | | 2016-04-26 | 33,05 | 28.717.000 | 33,33 | 32,92 | 33,20 | 00:00:00 | | 2016-04-27 | 33,00 | 25.766.800 | 33,21 | 32,90 | 32,98 | 00:00:00 | | 2016-04-28 | 32,91 | 32.931.400 | 33,18 | 32,75 | 32,97 | 00:00:00 | | 2016-04-29 | 32,71 | 34.159.300 | 32,95 | 32,43 | 32,87 | 00:00:00 | | 2016-05-02 | 32,80 | 38.016.400 | 33,00 | 32,50 | 32,56 | 00:00:00 | | 2016-05-04 | 33,40 | 35.888.700 | 33,90 | 33,33 | 33,67 | 00:00:00 | | 2016-05-05 | 33,57 | 23.721.400 | 33,73 | 33,30 | 33,37 | 00:00:00 | | 2016-05-10 | 33,80 | 24.787.000 | 33,87 | 33,48 | 33,83 | 00:00:00 | | 2016-05-11 | 33,16 | 30.061.500 | 33,56 | 33,15 | 33,46 | 00:00:00 | | 2016-05-16 | 33,38 | 21.987.400 | 33,43 | 32,81 | 32,93 | 00:00:00 | | 2016-05-17 | 33,03 | 31.429.300 | 33,34 | 32,92 | 33,27 | 00:00:00 | | 2016-05-18 | 33,17 | 19.904.000 | 33,38 | 32,97 | 33,01 | 00:00:00 | | 2016-05-24 | 34,10 | 26.574.700 | 34,18 | 33,69 | 33,69 | 00:00:00 | | 2016-05-25 | 34,35 | 21.017.800 | 34,40 | 34,07 | 34,12 | 00:00:00 | | 2016-05-26 | 34,43 | 25.107.400 | 34,65 | 34,26 | 34,26 | 00:00:00 | | 2016-05-27 | 34,61 | 20.188.600 | 34,75 | 34,38 | 34,38 | 00:00:00 | | 2016-05-31 | 34,70 | 31.228.800 | 34,75 | 34,38 | 34,67 | 00:00:00 | | 2016-06-03 | 34,69 | 26.902.500 | 34,88 | 34,45 | 34,87 | 00:00:00 | | 2016-06-07 | 34,84 | 23.413.700 | 34,99 | 34,75 | 34,84 | 00:00:00 | | 2016-06-08 | 35,25 | 22.438.000 | 35,33 | 34,67 | 34,77 | 00:00:00 | | 2016-06-23 | 34,59 | 23.581.100 | 34,74 | 34,30 | 34,70 | 00:00:00 | | 2016-06-24 | 33,97 | 42.681.500 | 34,45 | 33,74 | 33,80 | 00:00:00 | | 2016-06-30 | 35,21 | 26.522.800 | 35,27 | 34,94 | 35,14 | 00:00:00 | | 2016-07-01 | 35,57 | 19.215.500 | 35,65 | 35,12 | 35,15 | 00:00:00 | | 2016-07-06 | 35,86 | 24.537.800 | 35,90 | 35,38 | 35,82 | 00:00:00 | | 2016-07-07 | 35,77 | 18.002.200 | 35,93 | 35,56 | 35,79 | 00:00:00 | | 2016-07-08 | 36,12 | 17.711.900 | 36,19 | 35,70 | 35,88 | 00:00:00 | | 2016-07-12 | 36,24 | 16.148.100 | 36,30 | 36,03 | 36,15 | 00:00:00 | | 2016-07-13 | 36,31 | 13.856.900 | 36,43 | 36,21 | 36,28 | 00:00:00 | | 2016-07-15 | 36,77 | 25.074.300 | 37,19 | 36,63 | 36,97 | 00:00:00 | | 2016-07-18 | 36,64 | 16.822.500 | 36,99 | 36,55 | 36,69 | 00:00:00 | | 2016-07-21 | 36,71 | 13.066.500 | 36,82 | 36,52 | 36,67 | 00:00:00 | | 2016-07-22 | 36,74 | 13.470.700 | 36,84 | 36,68 | 36,80 | 00:00:00 | | 2016-07-25 | 36,78 | 11.723.200 | 36,84 | 36,51 | 36,80 | 00:00:00 | | 2016-07-28 | 36,67 | 16.238.600 | 36,91 | 36,50 | 36,88 | 00:00:00 | | 2016-07-29 | 36,89 | 21.237.000 | 36,95 | 36,65 | 36,68 | 00:00:00 | | 2016-08-09 | 35,08 | 17.129.400 | 35,30 | 34,90 | 34,99 | 00:00:00 | | 2016-08-10 | 35,13 | 14.124.600 | 35,18 | 34,91 | 35,17 | 00:00:00 | | 2016-08-11 | 35,15 | 13.300.700 | 35,28 | 35,10 | 35,13 | 00:00:00 | | 2016-08-12 | 34,98 | 14.990.900 | 35,11 | 34,75 | 35,08 | 00:00:00 | | 2016-08-15 | 35,11 | 12.305.500 | 35,17 | 34,93 | 35,05 | 00:00:00 | | 2016-08-17 | 35,14 | 17.003.900 | 35,15 | 34,75 | 34,75 | 00:00:00 | | 2016-08-18 | 35,19 | 16.078.800 | 35,36 | 34,99 | 35,14 | 00:00:00 | | 2016-08-22 | 34,84 | 26.031.000 | 35,28 | 34,76 | 34,80 | 00:00:00 | | 2016-08-25 | 34,77 | 18.105.400 | 35,19 | 34,66 | 34,76 | 00:00:00 | | 2016-08-26 | 34,82 | 18.717.600 | 35,10 | 34,66 | 34,80 | 00:00:00 | | 2016-08-29 | 35,11 | 14.981.200 | 35,17 | 34,82 | 34,94 | 00:00:00 | | 2016-09-01 | 34,68 | 15.842.200 | 34,94 | 34,61 | 34,73 | 00:00:00 | | 2016-09-02 | 34,77 | 14.166.100 | 34,84 | 34,61 | 34,78 | 00:00:00 | | 2016-09-06 | 34,77 | 16.929.500 | 34,99 | 34,75 | 34,88 | 00:00:00 | | 2016-09-07 | 34,84 | 14.815.500 | 34,89 | 34,68 | 34,72 | 00:00:00 | | 2016-09-08 | 34,72 | 18.186.100 | 34,81 | 34,62 | 34,71 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
