|
 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 | | 2018-06-11 | 36,30 | 18.506.278 | 36,80 | 36,28 | 36,80 | 00:00:00 | | 2018-06-12 | 36,30 | 15.533.095 | 36,40 | 36,15 | 36,39 | 00:00:00 | | 2018-06-13 | 36,22 | 15.207.986 | 36,51 | 36,20 | 36,37 | 00:00:00 | | 2018-06-14 | 36,16 | 18.936.803 | 36,39 | 36,05 | 36,22 | 00:00:00 | | 2018-06-15 | 36,36 | 46.638.490 | 36,39 | 36,04 | 36,19 | 00:00:00 | | 2018-06-18 | 36,16 | 22.906.545 | 36,22 | 35,73 | 36,13 | 00:00:00 | | 2018-06-19 | 36,22 | 17.537.628 | 36,36 | 35,87 | 35,89 | 00:00:00 | | 2018-06-20 | 36,46 | 20.260.245 | 36,58 | 36,21 | 36,29 | 00:00:00 | | 2018-06-21 | 36,30 | 16.027.644 | 36,36 | 36,15 | 36,27 | 00:00:00 | | 2018-06-22 | 36,51 | 26.613.610 | 36,64 | 36,40 | 36,49 | 00:00:00 | | 2018-06-25 | 36,38 | 19.378.054 | 36,46 | 36,14 | 36,32 | 00:00:00 | | 2018-06-26 | 36,38 | 24.131.903 | 36,59 | 36,30 | 36,40 | 00:00:00 | | 2018-06-27 | 36,21 | 27.890.386 | 36,55 | 36,18 | 36,30 | 00:00:00 | | 2018-06-28 | 36,36 | 15.660.460 | 36,49 | 36,11 | 36,11 | 00:00:00 | | 2018-06-29 | 36,28 | 19.934.906 | 36,58 | 36,28 | 36,45 | 00:00:00 | | 2018-07-02 | 36,33 | 13.810.581 | 36,37 | 36,00 | 36,00 | 00:00:00 | | 2018-07-03 | 36,35 | 9.115.864 | 36,58 | 36,24 | 36,39 | 00:00:00 | | 2018-07-05 | 36,87 | 19.346.445 | 36,91 | 36,51 | 36,54 | 00:00:00 | | 2018-07-06 | 37,11 | 22.547.897 | 37,24 | 36,88 | 37,00 | 00:00:00 | | 2018-07-09 | 37,16 | 21.185.382 | 37,47 | 37,01 | 37,27 | 00:00:00 | | 2018-07-10 | 37,43 | 19.216.190 | 37,50 | 37,20 | 37,30 | 00:00:00 | | 2018-07-11 | 37,21 | 16.883.598 | 37,41 | 37,16 | 37,25 | 00:00:00 | | 2018-07-12 | 37,52 | 16.105.203 | 37,56 | 37,21 | 37,41 | 00:00:00 | | 2018-07-13 | 37,53 | 14.456.705 | 37,59 | 37,22 | 37,50 | 00:00:00 | | 2018-07-16 | 37,38 | 16.972.210 | 37,55 | 37,29 | 37,48 | 00:00:00 | | 2018-07-17 | 37,65 | 14.933.586 | 37,77 | 37,45 | 37,46 | 00:00:00 | | 2018-07-18 | 37,66 | 19.737.628 | 37,73 | 37,48 | 37,59 | 00:00:00 | | 2018-07-19 | 37,36 | 15.746.527 | 37,60 | 37,31 | 37,45 | 00:00:00 | | 2018-07-20 | 37,33 | 14.793.271 | 37,33 | 37,12 | 37,20 | 00:00:00 | | 2018-07-23 | 37,21 | 19.784.700 | 37,51 | 37,14 | 37,34 | 00:00:00 | | 2018-07-24 | 37,70 | 16.892.601 | 37,75 | 37,27 | 37,37 | 00:00:00 | | 2018-07-25 | 37,99 | 16.266.376 | 38,07 | 37,56 | 37,67 | 00:00:00 | | 2018-07-26 | 38,16 | 23.567.896 | 38,37 | 38,04 | 38,04 | 00:00:00 | | 2018-07-27 | 38,41 | 21.018.251 | 38,48 | 38,07 | 38,10 | 00:00:00 | | 2018-07-30 | 38,59 | 20.855.309 | 38,68 | 38,18 | 38,36 | 00:00:00 | | 2018-07-31 | 39,93 | 48.232.784 | 39,99 | 38,14 | 38,21 | 00:00:00 | | 2018-08-01 | 40,27 | 31.057.499 | 40,32 | 39,54 | 39,63 | 00:00:00 | | 2018-08-02 | 39,65 | 30.246.188 | 40,22 | 39,54 | 39,62 | 00:00:00 | | 2018-08-03 | 40,54 | 25.966.165 | 40,66 | 39,49 | 39,62 | 00:00:00 | | 2018-08-06 | 41,04 | 26.071.725 | 41,22 | 40,33 | 40,36 | 00:00:00 | | 2018-08-07 | 40,84 | 17.958.832 | 41,25 | 40,79 | 40,85 | 00:00:00 | | 2018-08-08 | 41,41 | 24.513.719 | 41,64 | 40,58 | 40,71 | 00:00:00 | | 2018-08-09 | 41,00 | 19.090.378 | 41,37 | 40,81 | 41,30 | 00:00:00 | | 2018-08-10 | 40,93 | 17.261.979 | 41,31 | 40,70 | 40,81 | 00:00:00 | | 2018-08-13 | 40,81 | 18.843.100 | 41,21 | 40,81 | 40,95 | 00:00:00 | | 2018-08-14 | 40,71 | 16.448.577 | 41,04 | 40,54 | 40,84 | 00:00:00 | | 2018-08-15 | 41,16 | 21.279.365 | 41,24 | 40,65 | 40,80 | 00:00:00 | | 2018-08-16 | 41,42 | 15.614.269 | 41,47 | 41,07 | 41,23 | 00:00:00 | | 2018-08-17 | 42,09 | 24.583.231 | 42,19 | 41,47 | 41,48 | 00:00:00 | | 2018-08-20 | 42,33 | 21.367.175 | 42,77 | 42,09 | 42,20 | 00:00:00 | | 2018-08-21 | 42,16 | 17.678.607 | 42,44 | 41,99 | 42,33 | 00:00:00 | | 2018-08-22 | 42,07 | 14.233.143 | 42,34 | 41,81 | 42,15 | 00:00:00 | | 2018-08-23 | 42,20 | 19.954.610 | 42,32 | 41,96 | 42,11 | 00:00:00 | | 2018-08-24 | 42,40 | 20.552.243 | 42,49 | 42,00 | 42,43 | 00:00:00 | | 2018-08-27 | 41,58 | 23.231.398 | 42,62 | 41,31 | 42,52 | 00:00:00 | | 2018-08-28 | 41,50 | 18.854.039 | 41,78 | 41,32 | 41,61 | 00:00:00 | | 2018-08-29 | 41,50 | 14.976.323 | 41,62 | 41,17 | 41,50 | 00:00:00 | | 2018-08-30 | 41,50 | 14.872.452 | 41,91 | 41,20 | 41,23 | 00:00:00 | | 2018-08-31 | 41,52 | 19.908.467 | 41,58 | 41,09 | 41,29 | 00:00:00 | | 2018-09-04 | 41,37 | 14.492.231 | 41,55 | 41,22 | 41,48 | 00:00:00 | | 2018-09-05 | 41,85 | 20.702.043 | 41,92 | 41,26 | 41,29 | 00:00:00 | | 2018-09-06 | 41,78 | 17.416.277 | 41,91 | 41,45 | 41,85 | 00:00:00 | | 2018-09-07 | 42,20 | 20.134.401 | 42,35 | 41,46 | 41,59 | 00:00:00 | | 2018-09-10 | 42,06 | 20.381.623 | 42,72 | 42,05 | 42,38 | 00:00:00 | | 2018-09-11 | 42,31 | 18.021.180 | 42,43 | 41,95 | 42,00 | 00:00:00 | | 2018-09-12 | 42,41 | 16.611.205 | 42,79 | 42,28 | 42,30 | 00:00:00 | | 2018-09-13 | 42,85 | 17.709.787 | 42,92 | 42,43 | 42,50 | 00:00:00 | | 2018-09-14 | 42,96 | 15.939.852 | 43,00 | 42,50 | 42,75 | 00:00:00 | | 2018-09-17 | 43,01 | 16.038.234 | 43,18 | 42,74 | 43,02 | 00:00:00 | | 2018-09-18 | 43,51 | 19.416.509 | 43,68 | 42,83 | 43,00 | 00:00:00 | | 2018-09-19 | 43,26 | 22.564.634 | 43,68 | 42,99 | 43,42 | 00:00:00 | | 2018-09-20 | 43,75 | 17.476.185 | 43,88 | 43,35 | 43,37 | 00:00:00 | | 2018-09-21 | 44,06 | 35.192.233 | 44,20 | 43,61 | 43,78 | 00:00:00 | | 2018-09-24 | 43,93 | 17.163.134 | 44,46 | 43,83 | 43,94 | 00:00:00 | | 2018-09-25 | 43,79 | 14.533.656 | 44,29 | 43,76 | 44,13 | 00:00:00 | | 2018-09-26 | 43,68 | 17.442.871 | 44,31 | 43,64 | 43,84 | 00:00:00 | | 2018-09-27 | 43,90 | 14.079.863 | 44,18 | 43,68 | 43,79 | 00:00:00 | | 2018-09-28 | 43,88 | 13.577 | 43,95 | 43,87 | 43,79 | 00:00:00 | | 2018-10-01 | 44,27 | 16.008.053 | 44,52 | 43,91 | 44,03 | 00:00:00 | | 2018-10-02 | 44,22 | 17.236.862 | 44,39 | 44,13 | 44,21 | 00:00:00 | | 2018-10-03 | 44,81 | 22.730.183 | 44,84 | 44,28 | 44,28 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
