|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-10-03 | 44,81 | 22.730.183 | 44,84 | 44,28 | 44,28 | 00:00:00 | | 2018-10-04 | 44,70 | 17.989.207 | 44,79 | 44,29 | 44,53 | 00:00:00 | | 2018-10-05 | 44,91 | 17.184.608 | 45,00 | 44,60 | 44,71 | 00:00:00 | | 2018-10-08 | 45,28 | 23.415.164 | 45,32 | 44,70 | 44,75 | 00:00:00 | | 2018-10-09 | 45,47 | 20.386.178 | 45,81 | 44,79 | 44,99 | 00:00:00 | | 2018-10-10 | 44,51 | 32.017.319 | 45,73 | 44,48 | 45,45 | 00:00:00 | | 2018-10-11 | 42,81 | 42.027.300 | 44,49 | 42,40 | 44,36 | 00:00:00 | | 2018-10-12 | 43,78 | 28.490.527 | 43,96 | 42,64 | 42,77 | 00:00:00 | | 2018-10-15 | 43,12 | 22.773.043 | 43,71 | 42,98 | 43,65 | 00:00:00 | | 2018-10-16 | 43,93 | 21.208.405 | 43,98 | 43,04 | 43,35 | 00:00:00 | | 2018-10-17 | 44,57 | 21.967.908 | 44,80 | 43,75 | 43,77 | 00:00:00 | | 2018-10-18 | 44,00 | 21.345.724 | 44,50 | 43,71 | 44,34 | 00:00:00 | | 2018-10-19 | 44,50 | 18.562.548 | 44,83 | 43,98 | 44,05 | 00:00:00 | | 2018-10-22 | 44,37 | 16.851.534 | 44,51 | 44,02 | 44,44 | 00:00:00 | | 2018-10-23 | 43,90 | 13.329.753 | 44,24 | 43,69 | 43,89 | 00:00:00 | | 2018-10-24 | 42,48 | 35.035.292 | 44,29 | 42,36 | 43,81 | 00:00:00 | | 2018-10-25 | 43,41 | 36.623.024 | 43,94 | 41,66 | 42,39 | 00:00:00 | | 2018-10-26 | 42,60 | 28.743.182 | 43,28 | 42,18 | 43,05 | 00:00:00 | | 2018-10-29 | 43,23 | 30.215.917 | 43,68 | 42,56 | 42,95 | 00:00:00 | | 2018-10-30 | 42,89 | 33.609.272 | 43,09 | 41,78 | 41,95 | 00:00:00 | | 2018-10-31 | 43,06 | 26.748.787 | 43,66 | 42,71 | 43,01 | 00:00:00 | | 2018-11-01 | 43,67 | 23.034.261 | 43,83 | 43,09 | 43,20 | 00:00:00 | | 2018-11-02 | 42,93 | 22.942.855 | 43,84 | 42,48 | 43,76 | 00:00:00 | | 2018-11-05 | 43,52 | 20.520.313 | 43,62 | 42,83 | 42,83 | 00:00:00 | | 2018-11-06 | 43,01 | 21.057.074 | 43,59 | 42,69 | 43,58 | 00:00:00 | | 2018-11-07 | 44,40 | 34.910.149 | 44,56 | 43,29 | 43,38 | 00:00:00 | | 2018-11-08 | 43,85 | 24.380.017 | 44,20 | 43,47 | 43,86 | 00:00:00 | | 2018-11-09 | 44,28 | 24.708.399 | 44,61 | 43,72 | 43,72 | 00:00:00 | | 2018-11-12 | 44,11 | 20.734.237 | 44,55 | 43,90 | 44,28 | 00:00:00 | | 2018-11-13 | 43,52 | 19.126.153 | 44,46 | 43,35 | 44,33 | 00:00:00 | | 2018-11-14 | 42,91 | 26.943.898 | 43,85 | 42,71 | 43,76 | 00:00:00 | | 2018-11-15 | 43,21 | 24.324.264 | 43,39 | 42,35 | 42,70 | 00:00:00 | | 2018-11-16 | 43,38 | 13.160.923 | 43,77 | 42,91 | 43,10 | 00:00:00 | | 2018-11-19 | 44,18 | 22.458.796 | 44,27 | 43,51 | 43,62 | 00:00:00 | | 2018-11-20 | 43,53 | 21.791.753 | 44,39 | 43,40 | 44,01 | 00:00:00 | | 2018-11-21 | 43,10 | 18.658.355 | 43,50 | 42,77 | 43,50 | 00:00:00 | | 2018-11-23 | 43,14 | 8.390.899 | 43,55 | 42,80 | 42,95 | 00:00:00 | | 2018-11-26 | 43,34 | 17.496.752 | 43,49 | 42,88 | 43,32 | 00:00:00 | | 2018-11-27 | 44,07 | 18.753.278 | 44,15 | 42,97 | 43,20 | 00:00:00 | | 2018-11-28 | 44,90 | 18.873.503 | 44,92 | 44,10 | 44,29 | 00:00:00 | | 2018-11-29 | 45,51 | 24.729.884 | 45,83 | 44,70 | 44,76 | 00:00:00 | | 2018-11-30 | 46,23 | 42.746.243 | 46,26 | 45,28 | 45,35 | 00:00:00 | | 2018-12-03 | 45,99 | 25.397.211 | 46,38 | 45,76 | 46,37 | 00:00:00 | | 2018-12-04 | 45,14 | 26.062.310 | 46,47 | 45,11 | 46,23 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
