|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 43,69 | 9.707.300 | 43,90 | 43,28 | 43,47 | 00:00:00 | | 2001-12-04 | 43,44 | 9.896.100 | 43,56 | 43,15 | 43,35 | 00:00:00 | | 2001-12-05 | 43,53 | 11.074.700 | 43,68 | 43,10 | 43,30 | 00:00:00 | | 2001-12-06 | 43,33 | 12.851.100 | 43,94 | 43,27 | 43,72 | 00:00:00 | | 2001-12-07 | 43,10 | 9.486.100 | 43,54 | 43,07 | 43,29 | 00:00:00 | | 2001-12-10 | 41,34 | 22.124.800 | 43,10 | 41,22 | 42,90 | 00:00:00 | | 2001-12-11 | 40,35 | 26.414.000 | 41,21 | 40,05 | 41,20 | 00:00:00 | | 2001-12-12 | 40,24 | 21.347.100 | 40,76 | 38,85 | 40,50 | 00:00:00 | | 2001-12-13 | 39,50 | 18.338.700 | 40,50 | 39,41 | 40,00 | 00:00:00 | | 2001-12-14 | 39,44 | 19.806.300 | 39,74 | 38,32 | 39,19 | 00:00:00 | | 2001-12-17 | 40,33 | 19.590.700 | 41,03 | 39,60 | 39,63 | 00:00:00 | | 2001-12-18 | 40,64 | 18.717.800 | 41,23 | 40,60 | 41,00 | 00:00:00 | | 2001-12-19 | 41,10 | 13.478.100 | 41,30 | 40,36 | 40,50 | 00:00:00 | | 2001-12-20 | 41,40 | 13.706.800 | 41,94 | 41,02 | 41,93 | 00:00:00 | | 2001-12-21 | 41,00 | 23.734.200 | 42,00 | 39,62 | 41,50 | 00:00:00 | | 2001-12-24 | 40,77 | 5.686.100 | 41,25 | 40,30 | 40,55 | 00:00:00 | | 2001-12-26 | 40,62 | 6.271.800 | 41,30 | 40,50 | 40,56 | 00:00:00 | | 2001-12-27 | 40,35 | 9.111.500 | 40,60 | 39,99 | 40,55 | 00:00:00 | | 2001-12-28 | 40,40 | 8.944.800 | 40,70 | 39,95 | 40,50 | 00:00:00 | | 2001-12-31 | 39,85 | 9.747.700 | 40,44 | 39,85 | 40,40 | 00:00:00 | | 2002-01-02 | 39,90 | 14.487.900 | 40,00 | 39,30 | 39,85 | 00:00:00 | | 2002-01-03 | 39,70 | 12.788.700 | 39,80 | 39,15 | 39,72 | 00:00:00 | | 2002-01-04 | 39,40 | 12.106.700 | 39,88 | 39,10 | 39,60 | 00:00:00 | | 2002-01-07 | 39,70 | 11.982.000 | 39,70 | 39,20 | 39,45 | 00:00:00 | | 2002-01-08 | 39,59 | 10.290.700 | 39,98 | 39,26 | 39,98 | 00:00:00 | | 2002-01-09 | 40,05 | 12.412.400 | 40,54 | 39,71 | 39,85 | 00:00:00 | | 2002-01-10 | 41,01 | 12.686.100 | 41,06 | 40,00 | 40,15 | 00:00:00 | | 2002-01-11 | 40,60 | 9.118.100 | 41,29 | 40,25 | 41,25 | 00:00:00 | | 2002-01-14 | 40,52 | 10.403.500 | 41,01 | 40,40 | 40,65 | 00:00:00 | | 2002-01-15 | 40,41 | 12.841.100 | 41,00 | 39,89 | 40,90 | 00:00:00 | | 2002-01-16 | 40,23 | 11.550.500 | 40,89 | 40,11 | 40,70 | 00:00:00 | | 2002-01-17 | 40,13 | 10.620.900 | 40,78 | 39,97 | 40,78 | 00:00:00 | | 2002-01-18 | 40,10 | 12.225.800 | 40,63 | 40,00 | 40,10 | 00:00:00 | | 2002-01-22 | 40,80 | 11.835.500 | 40,95 | 40,22 | 40,40 | 00:00:00 | | 2002-01-23 | 41,80 | 18.113.800 | 41,94 | 40,86 | 41,00 | 00:00:00 | | 2002-01-24 | 41,50 | 12.845.200 | 41,99 | 41,33 | 41,97 | 00:00:00 | | 2002-01-25 | 41,70 | 12.598.000 | 41,94 | 41,55 | 41,92 | 00:00:00 | | 2002-01-28 | 41,57 | 8.217.000 | 41,88 | 41,27 | 41,60 | 00:00:00 | | 2002-01-29 | 40,98 | 13.991.000 | 42,46 | 40,80 | 41,60 | 00:00:00 | | 2002-01-30 | 41,25 | 13.027.500 | 41,75 | 40,70 | 41,25 | 00:00:00 | | 2002-01-31 | 41,67 | 11.387.500 | 41,67 | 40,90 | 41,10 | 00:00:00 | | 2002-02-01 | 42,15 | 8.990.500 | 42,15 | 41,70 | 41,90 | 00:00:00 | | 2002-02-04 | 41,15 | 10.324.800 | 42,00 | 40,80 | 41,85 | 00:00:00 | | 2002-02-05 | 41,99 | 10.579.000 | 42,25 | 41,15 | 41,15 | 00:00:00 | | 2002-02-06 | 41,29 | 10.331.700 | 41,80 | 41,05 | 41,60 | 00:00:00 | | 2002-02-07 | 40,06 | 15.027.800 | 41,38 | 39,80 | 41,25 | 00:00:00 | | 2002-02-08 | 40,70 | 12.494.500 | 40,80 | 39,53 | 39,60 | 00:00:00 | | 2002-02-11 | 40,91 | 7.682.600 | 41,10 | 40,46 | 40,60 | 00:00:00 | | 2002-02-12 | 41,18 | 8.966.100 | 41,34 | 40,38 | 40,75 | 00:00:00 | | 2002-02-13 | 41,09 | 9.247.700 | 41,36 | 40,80 | 41,30 | 00:00:00 | | 2002-02-14 | 40,80 | 11.269.900 | 41,59 | 40,60 | 41,09 | 00:00:00 | | 2002-02-15 | 41,11 | 9.529.500 | 41,58 | 41,05 | 41,07 | 00:00:00 | | 2002-02-19 | 40,48 | 8.140.500 | 41,20 | 40,39 | 41,12 | 00:00:00 | | 2002-02-20 | 40,95 | 10.294.300 | 41,10 | 40,00 | 40,70 | 00:00:00 | | 2002-02-21 | 40,60 | 10.232.700 | 41,47 | 40,60 | 41,20 | 00:00:00 | | 2002-02-22 | 41,11 | 9.179.500 | 41,22 | 40,28 | 40,35 | 00:00:00 | | 2002-02-25 | 40,82 | 9.185.100 | 41,47 | 40,50 | 40,92 | 00:00:00 | | 2002-02-26 | 41,02 | 9.450.600 | 41,44 | 40,70 | 40,75 | 00:00:00 | | 2002-02-27 | 41,25 | 10.412.400 | 41,78 | 41,00 | 41,30 | 00:00:00 | | 2002-02-28 | 40,96 | 9.067.400 | 41,65 | 40,95 | 41,05 | 00:00:00 | | 2002-03-01 | 41,64 | 10.307.900 | 41,71 | 41,00 | 41,17 | 00:00:00 | | 2002-03-04 | 41,89 | 10.385.500 | 41,90 | 41,36 | 41,65 | 00:00:00 | | 2002-03-05 | 40,60 | 17.286.800 | 41,75 | 40,45 | 41,37 | 00:00:00 | | 2002-03-06 | 40,54 | 25.670.600 | 41,10 | 39,65 | 40,43 | 00:00:00 | | 2002-03-07 | 39,98 | 17.065.400 | 40,68 | 39,75 | 40,55 | 00:00:00 | | 2002-03-08 | 40,01 | 12.072.200 | 40,45 | 39,84 | 40,00 | 00:00:00 | | 2002-03-11 | 40,05 | 11.376.100 | 40,28 | 39,74 | 40,20 | 00:00:00 | | 2002-03-12 | 39,85 | 11.302.600 | 40,10 | 39,58 | 39,87 | 00:00:00 | | 2002-03-13 | 40,05 | 10.899.900 | 40,40 | 39,90 | 40,08 | 00:00:00 | | 2002-03-14 | 39,95 | 10.358.000 | 40,35 | 39,70 | 39,70 | 00:00:00 | | 2002-03-15 | 41,37 | 24.328.500 | 41,44 | 40,40 | 40,41 | 00:00:00 | | 2002-03-18 | 40,66 | 10.227.000 | 41,24 | 40,52 | 41,20 | 00:00:00 | | 2002-03-19 | 40,73 | 6.856.200 | 40,99 | 40,38 | 40,90 | 00:00:00 | | 2002-03-20 | 40,08 | 9.868.600 | 40,73 | 40,00 | 40,73 | 00:00:00 | | 2002-03-21 | 40,15 | 12.707.200 | 40,30 | 39,50 | 40,10 | 00:00:00 | | 2002-03-22 | 40,51 | 11.025.600 | 40,65 | 40,18 | 40,40 | 00:00:00 | | 2002-03-25 | 40,20 | 10.397.700 | 40,80 | 40,08 | 40,70 | 00:00:00 | | 2002-03-26 | 39,94 | 9.022.800 | 40,45 | 39,75 | 40,10 | 00:00:00 | | 2002-03-27 | 39,92 | 9.767.500 | 40,18 | 39,56 | 39,90 | 00:00:00 | | 2002-03-28 | 39,74 | 9.278.400 | 40,03 | 39,66 | 39,90 | 00:00:00 | | 2002-04-01 | 40,11 | 7.770.200 | 40,25 | 39,61 | 39,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
