|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 41,00 | 14.440.400 | 42,03 | 40,30 | 42,00 | 00:00:00 | | 2001-04-11 | 40,00 | 17.350.000 | 40,13 | 39,13 | 39,21 | 00:00:00 | | 2001-04-12 | 40,70 | 10.839.300 | 40,81 | 39,68 | 40,00 | 00:00:00 | | 2001-04-16 | 40,90 | 10.990.500 | 41,74 | 40,48 | 41,36 | 00:00:00 | | 2001-04-17 | 42,41 | 12.432.400 | 42,49 | 40,32 | 40,35 | 00:00:00 | | 2001-04-18 | 40,90 | 27.480.400 | 42,75 | 40,60 | 41,50 | 00:00:00 | | 2001-04-19 | 39,80 | 24.579.400 | 40,69 | 39,80 | 40,30 | 00:00:00 | | 2001-04-20 | 40,76 | 19.537.200 | 40,90 | 39,51 | 39,75 | 00:00:00 | | 2001-04-23 | 41,00 | 11.785.400 | 41,26 | 40,76 | 40,90 | 00:00:00 | | 2001-04-24 | 40,52 | 11.114.300 | 41,47 | 40,11 | 41,00 | 00:00:00 | | 2001-04-25 | 40,91 | 10.232.900 | 41,25 | 40,42 | 40,55 | 00:00:00 | | 2001-04-26 | 42,50 | 16.881.200 | 42,59 | 40,75 | 41,00 | 00:00:00 | | 2001-04-27 | 43,12 | 13.011.900 | 43,20 | 41,91 | 42,09 | 00:00:00 | | 2001-04-30 | 43,30 | 13.977.200 | 43,96 | 43,00 | 43,02 | 00:00:00 | | 2001-05-01 | 43,62 | 9.380.000 | 43,75 | 43,01 | 43,30 | 00:00:00 | | 2001-05-02 | 43,19 | 10.537.900 | 43,48 | 42,45 | 43,25 | 00:00:00 | | 2001-05-03 | 42,25 | 12.509.300 | 43,42 | 41,92 | 43,30 | 00:00:00 | | 2001-05-04 | 43,46 | 9.231.600 | 43,65 | 42,10 | 42,17 | 00:00:00 | | 2001-05-07 | 43,77 | 7.889.000 | 43,89 | 43,21 | 43,30 | 00:00:00 | | 2001-05-08 | 44,01 | 9.057.000 | 44,05 | 43,09 | 43,20 | 00:00:00 | | 2001-05-09 | 44,45 | 11.079.300 | 44,45 | 43,56 | 44,04 | 00:00:00 | | 2001-05-10 | 43,74 | 8.316.800 | 44,42 | 43,44 | 44,00 | 00:00:00 | | 2001-05-11 | 43,00 | 9.048.100 | 44,24 | 42,80 | 43,73 | 00:00:00 | | 2001-05-14 | 43,31 | 8.847.900 | 43,44 | 42,26 | 43,00 | 00:00:00 | | 2001-05-15 | 42,97 | 11.421.000 | 43,25 | 42,03 | 42,80 | 00:00:00 | | 2001-05-16 | 44,62 | 18.028.700 | 44,79 | 42,85 | 42,86 | 00:00:00 | | 2001-05-17 | 44,76 | 18.032.000 | 45,04 | 44,33 | 44,79 | 00:00:00 | | 2001-05-18 | 44,85 | 10.063.300 | 44,99 | 44,02 | 44,93 | 00:00:00 | | 2001-05-21 | 44,76 | 7.794.400 | 44,90 | 44,20 | 44,80 | 00:00:00 | | 2001-05-22 | 44,04 | 8.949.500 | 44,35 | 43,50 | 44,25 | 00:00:00 | | 2001-05-23 | 43,55 | 15.973.900 | 44,50 | 42,29 | 44,45 | 00:00:00 | | 2001-05-24 | 42,92 | 15.336.700 | 43,20 | 42,06 | 43,05 | 00:00:00 | | 2001-05-25 | 41,86 | 12.748.800 | 42,67 | 41,52 | 42,52 | 00:00:00 | | 2001-05-29 | 43,04 | 10.101.500 | 43,09 | 42,42 | 42,73 | 00:00:00 | | 2001-05-30 | 43,20 | 9.369.900 | 43,50 | 42,88 | 43,43 | 00:00:00 | | 2001-05-31 | 42,89 | 11.031.100 | 43,20 | 42,34 | 43,15 | 00:00:00 | | 2001-06-01 | 42,81 | 7.918.500 | 43,31 | 42,33 | 42,50 | 00:00:00 | | 2001-06-04 | 43,47 | 6.981.300 | 43,47 | 42,81 | 43,28 | 00:00:00 | | 2001-06-05 | 42,95 | 11.610.800 | 43,50 | 42,85 | 43,12 | 00:00:00 | | 2001-06-06 | 42,85 | 9.644.000 | 42,99 | 42,27 | 42,87 | 00:00:00 | | 2001-06-07 | 43,75 | 12.628.500 | 43,80 | 42,68 | 42,71 | 00:00:00 | | 2001-06-08 | 43,51 | 6.050.900 | 43,75 | 43,29 | 43,65 | 00:00:00 | | 2001-06-11 | 43,11 | 6.316.300 | 43,85 | 42,71 | 43,85 | 00:00:00 | | 2001-06-12 | 42,93 | 7.486.400 | 43,50 | 42,80 | 43,48 | 00:00:00 | | 2001-06-13 | 42,66 | 10.244.000 | 43,20 | 42,51 | 43,20 | 00:00:00 | | 2001-06-14 | 43,25 | 10.197.900 | 43,43 | 42,65 | 42,67 | 00:00:00 | | 2001-06-15 | 42,63 | 19.643.600 | 42,79 | 42,16 | 42,32 | 00:00:00 | | 2001-06-18 | 43,22 | 10.226.300 | 43,71 | 42,60 | 42,95 | 00:00:00 | | 2001-06-19 | 44,00 | 11.979.300 | 44,09 | 42,99 | 42,99 | 00:00:00 | | 2001-06-20 | 44,50 | 12.328.500 | 44,90 | 43,70 | 44,60 | 00:00:00 | | 2001-06-21 | 44,87 | 12.170.800 | 45,00 | 44,05 | 44,05 | 00:00:00 | | 2001-06-22 | 42,79 | 14.291.400 | 43,70 | 42,62 | 43,55 | 00:00:00 | | 2001-06-25 | 42,02 | 9.218.000 | 43,23 | 42,00 | 42,85 | 00:00:00 | | 2001-06-26 | 42,21 | 9.721.300 | 42,69 | 42,01 | 42,02 | 00:00:00 | | 2001-06-27 | 41,57 | 7.316.700 | 42,41 | 41,57 | 42,17 | 00:00:00 | | 2001-06-28 | 42,15 | 11.306.500 | 42,99 | 41,78 | 42,05 | 00:00:00 | | 2001-06-29 | 40,05 | 21.342.400 | 42,08 | 40,05 | 41,65 | 00:00:00 | | 2001-07-02 | 40,90 | 16.551.800 | 41,09 | 40,37 | 40,50 | 00:00:00 | | 2001-07-03 | 40,44 | 6.577.400 | 41,06 | 40,32 | 40,90 | 00:00:00 | | 2001-07-05 | 39,76 | 12.347.600 | 40,85 | 39,66 | 40,65 | 00:00:00 | | 2001-07-06 | 40,05 | 11.764.800 | 40,20 | 39,56 | 40,15 | 00:00:00 | | 2001-07-09 | 41,15 | 9.759.900 | 41,20 | 40,12 | 40,24 | 00:00:00 | | 2001-07-10 | 40,81 | 9.786.200 | 41,35 | 40,50 | 40,95 | 00:00:00 | | 2001-07-11 | 38,85 | 18.557.100 | 40,23 | 38,70 | 40,23 | 00:00:00 | | 2001-07-12 | 37,60 | 23.759.600 | 39,01 | 37,19 | 39,01 | 00:00:00 | | 2001-07-13 | 38,43 | 17.047.400 | 39,13 | 37,63 | 37,65 | 00:00:00 | | 2001-07-16 | 37,87 | 13.363.200 | 38,65 | 37,40 | 38,43 | 00:00:00 | | 2001-07-17 | 38,58 | 18.367.600 | 38,80 | 37,58 | 37,95 | 00:00:00 | | 2001-07-18 | 41,01 | 19.351.000 | 41,19 | 39,03 | 39,20 | 00:00:00 | | 2001-07-19 | 41,13 | 12.748.900 | 41,47 | 40,50 | 41,00 | 00:00:00 | | 2001-07-20 | 41,42 | 11.601.800 | 42,23 | 41,01 | 41,03 | 00:00:00 | | 2001-07-23 | 40,08 | 9.399.300 | 41,79 | 40,03 | 41,43 | 00:00:00 | | 2001-07-24 | 39,86 | 9.009.000 | 40,25 | 39,59 | 40,25 | 00:00:00 | | 2001-07-25 | 40,10 | 9.312.200 | 40,40 | 39,62 | 40,00 | 00:00:00 | | 2001-07-26 | 39,99 | 9.666.100 | 40,43 | 39,44 | 40,25 | 00:00:00 | | 2001-07-27 | 39,84 | 8.700.300 | 40,23 | 39,72 | 40,20 | 00:00:00 | | 2001-07-30 | 40,10 | 8.843.300 | 40,21 | 39,77 | 40,00 | 00:00:00 | | 2001-07-31 | 41,22 | 13.469.100 | 41,97 | 40,30 | 40,32 | 00:00:00 | | 2001-08-01 | 41,14 | 7.288.800 | 41,34 | 40,71 | 41,22 | 00:00:00 | | 2001-08-02 | 40,74 | 7.617.900 | 41,36 | 40,60 | 41,14 | 00:00:00 | | 2001-08-03 | 40,74 | 7.138.000 | 41,00 | 40,25 | 40,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
