|
 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 | | 2017-09-14 | 35,73 | 27.269.152 | 35,84 | 35,00 | 35,05 | 00:00:00 | | 2017-09-15 | 35,36 | 27.633.593 | 35,72 | 35,24 | 35,60 | 00:00:00 | | 2017-09-18 | 35,55 | 16.934.417 | 35,55 | 35,21 | 35,38 | 00:00:00 | | 2017-09-19 | 35,45 | 15.578.746 | 35,66 | 35,35 | 35,66 | 00:00:00 | | 2017-09-20 | 35,99 | 25.258.706 | 36,21 | 35,81 | 35,93 | 00:00:00 | | 2017-09-21 | 35,97 | 15.533.552 | 36,19 | 35,91 | 36,06 | 00:00:00 | | 2017-09-22 | 35,96 | 13.767.806 | 36,12 | 35,77 | 36,10 | 00:00:00 | | 2017-09-25 | 35,51 | 21.818.850 | 36,03 | 35,44 | 35,90 | 00:00:00 | | 2017-09-26 | 35,30 | 16.879.303 | 35,65 | 35,24 | 35,51 | 00:00:00 | | 2017-09-27 | 35,45 | 14.583.575 | 35,53 | 35,19 | 35,25 | 00:00:00 | | 2017-09-28 | 35,60 | 17.972.177 | 35,78 | 35,22 | 35,27 | 00:00:00 | | 2017-09-29 | 35,70 | 15.785.653 | 35,70 | 35,35 | 35,64 | 00:00:00 | | 2017-10-02 | 36,07 | 15.287.990 | 36,10 | 35,49 | 35,67 | 00:00:00 | | 2017-10-03 | 36,14 | 13.528.203 | 36,20 | 35,75 | 36,02 | 00:00:00 | | 2017-10-04 | 35,96 | 10.815.755 | 36,24 | 35,90 | 36,18 | 00:00:00 | | 2017-10-05 | 36,00 | 13.060.859 | 36,00 | 35,75 | 35,88 | 00:00:00 | | 2017-10-06 | 36,05 | 11.247.289 | 36,14 | 35,94 | 35,99 | 00:00:00 | | 2017-10-09 | 36,14 | 9.748.514 | 36,15 | 35,93 | 36,06 | 00:00:00 | | 2017-10-10 | 36,40 | 17.393.143 | 36,51 | 36,03 | 36,38 | 00:00:00 | | 2017-10-11 | 36,45 | 16.391.671 | 36,48 | 36,20 | 36,37 | 00:00:00 | | 2017-10-12 | 36,35 | 13.373.553 | 36,60 | 36,28 | 36,48 | 00:00:00 | | 2017-10-13 | 36,34 | 12.763.460 | 36,49 | 36,25 | 36,37 | 00:00:00 | | 2017-10-16 | 35,98 | 13.538.189 | 36,48 | 35,88 | 36,35 | 00:00:00 | | 2017-10-17 | 36,20 | 13.908.289 | 36,33 | 35,75 | 35,93 | 00:00:00 | | 2017-10-18 | 35,83 | 14.391.870 | 36,29 | 35,79 | 36,25 | 00:00:00 | | 2017-10-19 | 36,24 | 19.603.962 | 36,38 | 35,84 | 35,89 | 00:00:00 | | 2017-10-20 | 36,42 | 17.172.000 | 36,42 | 36,03 | 36,30 | 00:00:00 | | 2017-10-23 | 36,40 | 15.075.239 | 36,78 | 36,30 | 36,30 | 00:00:00 | | 2017-10-24 | 36,27 | 14.435.035 | 36,53 | 35,99 | 36,45 | 00:00:00 | | 2017-10-25 | 36,16 | 14.440.419 | 36,35 | 35,92 | 36,20 | 00:00:00 | | 2017-10-26 | 35,74 | 17.349.175 | 36,22 | 35,60 | 36,09 | 00:00:00 | | 2017-10-27 | 35,60 | 14.927.032 | 35,75 | 35,40 | 35,53 | 00:00:00 | | 2017-10-30 | 35,15 | 23.689.774 | 35,47 | 35,02 | 35,43 | 00:00:00 | | 2017-10-31 | 35,06 | 22.357.046 | 35,34 | 34,11 | 35,05 | 00:00:00 | | 2017-11-01 | 35,26 | 15.568.025 | 35,73 | 34,90 | 35,01 | 00:00:00 | | 2017-11-02 | 35,46 | 12.996.856 | 35,51 | 35,03 | 35,27 | 00:00:00 | | 2017-11-03 | 35,55 | 8.877.273 | 35,56 | 35,32 | 35,45 | 00:00:00 | | 2017-11-06 | 35,32 | 10.604.269 | 35,61 | 35,12 | 35,59 | 00:00:00 | | 2017-12-13 | 36,64 | 15.678.542 | 36,80 | 36,47 | 36,57 | 00:00:00 | | 2017-12-14 | 36,46 | 14.603.725 | 36,89 | 36,34 | 36,66 | 00:00:00 | | 2017-12-15 | 37,20 | 35.613.216 | 37,23 | 36,71 | 36,81 | 00:00:00 | | 2017-12-18 | 37,13 | 16.602.604 | 37,35 | 37,06 | 37,16 | 00:00:00 | | 2017-12-19 | 36,94 | 13.816.019 | 37,23 | 36,88 | 37,17 | 00:00:00 | | 2017-12-20 | 36,46 | 14.288.514 | 37,14 | 36,43 | 36,98 | 00:00:00 | | 2017-12-21 | 36,24 | 14.577.781 | 36,60 | 36,19 | 36,59 | 00:00:00 | | 2017-12-22 | 36,14 | 8.575.461 | 36,38 | 36,05 | 36,26 | 00:00:00 | | 2017-12-26 | 36,21 | 10.885.234 | 36,27 | 35,95 | 36,09 | 00:00:00 | | 2017-12-27 | 36,33 | 8.132.093 | 36,46 | 36,23 | 36,31 | 00:00:00 | | 2017-12-28 | 36,37 | 6.574.788 | 36,53 | 36,25 | 36,36 | 00:00:00 | | 2017-12-29 | 36,22 | 11.337.557 | 36,49 | 36,22 | 36,23 | 00:00:00 | | 2018-01-02 | 36,44 | 14.503.068 | 36,52 | 36,24 | 36,38 | 00:00:00 | | 2018-01-03 | 36,71 | 13.453.369 | 36,77 | 36,23 | 36,45 | 00:00:00 | | 2018-01-04 | 36,79 | 12.350.187 | 36,92 | 36,60 | 36,71 | 00:00:00 | | 2018-01-05 | 36,86 | 12.380.571 | 36,88 | 36,61 | 36,82 | 00:00:00 | | 2018-01-08 | 36,45 | 18.908.870 | 36,80 | 36,33 | 36,72 | 00:00:00 | | 2018-01-09 | 36,41 | 15.983.207 | 36,64 | 36,36 | 36,44 | 00:00:00 | | 2018-01-10 | 36,47 | 17.771.542 | 36,61 | 36,31 | 36,34 | 00:00:00 | | 2018-01-11 | 36,56 | 14.311.784 | 36,70 | 36,42 | 36,64 | 00:00:00 | | 2018-01-12 | 36,54 | 19.179.718 | 36,80 | 36,46 | 36,63 | 00:00:00 | | 2018-01-16 | 36,60 | 28.958.631 | 36,98 | 36,47 | 36,57 | 00:00:00 | | 2018-01-17 | 37,18 | 24.002.568 | 37,37 | 36,77 | 36,82 | 00:00:00 | | 2018-01-18 | 36,99 | 18.037.384 | 37,17 | 36,70 | 37,17 | 00:00:00 | | 2018-01-19 | 36,94 | 29.393.623 | 37,28 | 36,50 | 37,19 | 00:00:00 | | 2018-01-22 | 36,93 | 19.334.682 | 37,07 | 36,73 | 36,89 | 00:00:00 | | 2018-01-23 | 36,82 | 17.330.718 | 37,08 | 36,54 | 36,82 | 00:00:00 | | 2018-01-24 | 36,93 | 17.552.493 | 37,07 | 36,73 | 36,99 | 00:00:00 | | 2018-01-25 | 37,23 | 18.004.402 | 37,34 | 36,90 | 36,97 | 00:00:00 | | 2018-01-26 | 39,01 | 47.945.259 | 39,09 | 37,30 | 37,30 | 00:00:00 | | 2018-01-29 | 39,02 | 34.129.581 | 39,43 | 38,77 | 39,00 | 00:00:00 | | 2018-01-30 | 37,80 | 45.536.133 | 38,75 | 37,35 | 38,21 | 00:00:00 | | 2018-01-31 | 37,04 | 33.557.634 | 37,99 | 36,83 | 37,92 | 00:00:00 | | 2018-02-01 | 36,83 | 28.156.287 | 37,40 | 36,61 | 36,61 | 00:00:00 | | 2018-02-02 | 36,61 | 24.115.126 | 37,25 | 36,51 | 36,60 | 00:00:00 | | 2018-02-05 | 34,67 | 38.582.968 | 36,70 | 34,00 | 36,48 | 00:00:00 | | 2018-02-06 | 35,28 | 53.075.673 | 35,48 | 34,00 | 34,16 | 00:00:00 | | 2018-02-07 | 34,98 | 29.258.017 | 35,65 | 34,97 | 35,13 | 00:00:00 | | 2018-02-08 | 33,63 | 43.297.480 | 35,17 | 33,60 | 35,00 | 00:00:00 | | 2018-02-09 | 34,16 | 47.199.889 | 34,43 | 33,20 | 34,19 | 00:00:00 | | 2018-02-12 | 34,66 | 36.529.559 | 34,87 | 34,03 | 34,45 | 00:00:00 | | 2018-02-13 | 34,94 | 19.710.952 | 35,03 | 34,41 | 34,57 | 00:00:00 | | 2018-02-14 | 35,19 | 23.190.882 | 35,34 | 34,56 | 34,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
