|
 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 | | 2002-07-24 | 27,89 | 49.345.200 | 27,98 | 25,13 | 26,10 | 00:00:00 | | 2002-07-25 | 28,07 | 32.891.700 | 28,89 | 27,26 | 27,89 | 00:00:00 | | 2002-07-26 | 29,46 | 21.621.400 | 29,58 | 28,05 | 28,50 | 00:00:00 | | 2002-07-29 | 30,85 | 22.610.200 | 30,85 | 29,93 | 30,70 | 00:00:00 | | 2002-07-30 | 31,17 | 21.553.300 | 31,29 | 30,50 | 30,69 | 00:00:00 | | 2002-07-31 | 32,35 | 28.669.700 | 32,36 | 30,76 | 31,17 | 00:00:00 | | 2002-08-01 | 31,50 | 21.748.900 | 32,35 | 31,30 | 32,29 | 00:00:00 | | 2002-08-02 | 30,90 | 17.079.400 | 32,05 | 30,50 | 31,45 | 00:00:00 | | 2002-08-05 | 29,75 | 16.695.600 | 31,35 | 29,45 | 30,75 | 00:00:00 | | 2002-08-06 | 30,45 | 18.524.100 | 31,35 | 30,00 | 30,50 | 00:00:00 | | 2002-08-07 | 31,67 | 15.730.800 | 31,86 | 30,90 | 31,10 | 00:00:00 | | 2002-08-08 | 33,16 | 24.591.500 | 33,50 | 31,76 | 31,85 | 00:00:00 | | 2002-08-09 | 32,51 | 18.256.000 | 33,30 | 32,25 | 32,85 | 00:00:00 | | 2002-08-12 | 32,86 | 12.092.900 | 33,06 | 32,10 | 32,44 | 00:00:00 | | 2002-08-13 | 31,78 | 17.066.600 | 32,83 | 31,77 | 32,40 | 00:00:00 | | 2002-08-14 | 33,10 | 18.306.800 | 33,15 | 31,31 | 31,78 | 00:00:00 | | 2002-08-15 | 33,59 | 18.584.700 | 33,90 | 33,21 | 33,40 | 00:00:00 | | 2002-08-16 | 33,12 | 13.835.200 | 33,74 | 32,92 | 33,58 | 00:00:00 | | 2002-08-19 | 34,07 | 12.663.100 | 34,20 | 33,27 | 33,43 | 00:00:00 | | 2002-08-20 | 33,69 | 11.394.500 | 33,98 | 33,41 | 33,84 | 00:00:00 | | 2002-08-21 | 34,22 | 13.821.300 | 34,39 | 33,51 | 34,33 | 00:00:00 | | 2002-08-22 | 34,92 | 15.500.900 | 35,00 | 34,00 | 34,19 | 00:00:00 | | 2002-08-23 | 34,54 | 11.200.400 | 35,01 | 34,28 | 34,78 | 00:00:00 | | 2002-08-26 | 34,55 | 11.863.800 | 35,00 | 33,81 | 34,72 | 00:00:00 | | 2002-08-27 | 33,24 | 16.782.000 | 34,81 | 32,80 | 34,59 | 00:00:00 | | 2002-08-28 | 33,11 | 11.717.800 | 33,59 | 32,77 | 33,12 | 00:00:00 | | 2002-08-29 | 32,81 | 13.186.200 | 33,42 | 32,25 | 32,45 | 00:00:00 | | 2002-08-30 | 33,08 | 12.241.700 | 33,55 | 32,45 | 32,55 | 00:00:00 | | 2002-09-03 | 31,28 | 15.648.400 | 32,90 | 31,25 | 32,03 | 00:00:00 | | 2002-09-04 | 32,28 | 16.236.700 | 32,59 | 31,40 | 31,80 | 00:00:00 | | 2002-09-05 | 31,93 | 16.115.500 | 32,68 | 31,50 | 32,20 | 00:00:00 | | 2002-09-06 | 30,75 | 29.836.200 | 32,00 | 30,36 | 31,93 | 00:00:00 | | 2002-09-09 | 30,62 | 19.846.900 | 30,89 | 30,30 | 30,75 | 00:00:00 | | 2002-09-10 | 30,95 | 13.932.200 | 31,17 | 30,62 | 30,62 | 00:00:00 | | 2002-09-11 | 30,85 | 13.597.500 | 32,25 | 30,74 | 32,25 | 00:00:00 | | 2002-09-12 | 29,95 | 18.154.700 | 30,64 | 29,81 | 30,38 | 00:00:00 | | 2002-09-13 | 29,77 | 15.207.400 | 30,24 | 29,55 | 29,75 | 00:00:00 | | 2002-09-16 | 30,20 | 12.207.000 | 30,25 | 29,48 | 29,90 | 00:00:00 | | 2002-09-17 | 29,51 | 16.569.800 | 31,00 | 29,40 | 30,80 | 00:00:00 | | 2002-09-18 | 29,45 | 14.894.700 | 29,84 | 29,13 | 29,15 | 00:00:00 | | 2002-09-19 | 29,05 | 14.534.900 | 29,63 | 28,94 | 28,95 | 00:00:00 | | 2002-09-20 | 28,74 | 28.808.100 | 29,40 | 28,61 | 29,05 | 00:00:00 | | 2002-09-23 | 28,64 | 16.678.000 | 28,95 | 27,00 | 28,75 | 00:00:00 | | 2002-09-24 | 28,00 | 21.054.200 | 28,76 | 27,95 | 28,65 | 00:00:00 | | 2002-09-25 | 29,30 | 22.371.000 | 29,73 | 28,01 | 28,01 | 00:00:00 | | 2002-09-26 | 30,25 | 22.132.600 | 30,29 | 29,51 | 29,95 | 00:00:00 | | 2002-09-27 | 28,58 | 16.814.500 | 30,00 | 28,56 | 29,90 | 00:00:00 | | 2002-09-30 | 29,02 | 21.014.500 | 29,50 | 28,40 | 28,47 | 00:00:00 | | 2002-10-01 | 30,50 | 20.043.900 | 30,60 | 29,20 | 29,75 | 00:00:00 | | 2002-10-02 | 29,99 | 15.532.800 | 31,00 | 29,63 | 30,50 | 00:00:00 | | 2002-10-03 | 29,64 | 15.671.600 | 30,60 | 29,53 | 30,00 | 00:00:00 | | 2002-10-04 | 28,55 | 18.094.000 | 30,00 | 28,53 | 29,92 | 00:00:00 | | 2002-10-07 | 28,30 | 18.545.200 | 29,26 | 28,25 | 28,45 | 00:00:00 | | 2002-10-08 | 29,70 | 20.767.700 | 29,91 | 28,31 | 28,31 | 00:00:00 | | 2002-10-09 | 29,25 | 20.800.100 | 29,80 | 28,89 | 29,71 | 00:00:00 | | 2002-10-10 | 29,98 | 19.213.600 | 30,25 | 29,00 | 29,02 | 00:00:00 | | 2002-10-11 | 30,15 | 17.618.000 | 30,75 | 29,86 | 30,60 | 00:00:00 | | 2002-10-14 | 30,93 | 14.803.800 | 31,00 | 30,25 | 30,30 | 00:00:00 | | 2002-10-15 | 31,79 | 21.800.900 | 31,95 | 31,30 | 31,95 | 00:00:00 | | 2002-10-16 | 31,91 | 20.118.000 | 32,44 | 31,60 | 31,79 | 00:00:00 | | 2002-10-17 | 32,75 | 19.689.400 | 33,01 | 32,25 | 32,50 | 00:00:00 | | 2002-10-18 | 33,49 | 16.928.200 | 33,60 | 32,51 | 32,68 | 00:00:00 | | 2002-10-21 | 32,15 | 21.366.000 | 32,80 | 32,05 | 32,40 | 00:00:00 | | 2002-10-22 | 31,30 | 21.366.000 | 32,16 | 30,90 | 32,16 | 00:00:00 | | 2002-10-23 | 31,03 | 18.766.600 | 31,20 | 30,15 | 30,92 | 00:00:00 | | 2002-10-24 | 30,57 | 14.442.200 | 31,45 | 30,31 | 31,45 | 00:00:00 | | 2002-10-25 | 31,90 | 15.742.500 | 31,95 | 30,26 | 30,58 | 00:00:00 | | 2002-10-28 | 31,56 | 14.179.100 | 32,40 | 31,10 | 32,37 | 00:00:00 | | 2002-10-29 | 31,25 | 14.156.300 | 31,49 | 30,50 | 31,15 | 00:00:00 | | 2002-10-30 | 32,05 | 13.588.600 | 32,23 | 31,03 | 31,25 | 00:00:00 | | 2002-10-31 | 31,77 | 15.997.600 | 32,23 | 31,20 | 32,05 | 00:00:00 | | 2002-11-01 | 32,14 | 16.177.900 | 32,40 | 31,29 | 31,75 | 00:00:00 | | 2002-11-04 | 32,05 | 15.492.300 | 32,89 | 31,74 | 32,28 | 00:00:00 | | 2002-11-05 | 32,62 | 14.572.100 | 32,74 | 32,12 | 32,42 | 00:00:00 | | 2002-11-06 | 33,64 | 29.918.100 | 34,00 | 32,62 | 32,62 | 00:00:00 | | 2002-11-07 | 33,58 | 14.575.000 | 33,86 | 33,06 | 33,55 | 00:00:00 | | 2002-11-08 | 33,87 | 12.751.800 | 33,98 | 33,33 | 33,50 | 00:00:00 | | 2002-11-11 | 33,14 | 8.952.600 | 33,87 | 33,10 | 33,87 | 00:00:00 | | 2002-11-12 | 33,57 | 13.759.900 | 33,84 | 33,17 | 33,25 | 00:00:00 | | 2002-11-13 | 32,60 | 17.298.500 | 33,55 | 32,00 | 33,44 | 00:00:00 | | 2002-11-14 | 33,05 | 12.881.400 | 33,35 | 32,69 | 32,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
