Vai alla ricerca.
 FTSE MIB Su0,22%

Pfizer Inc. (PFE)

-NYSE
34,08 Su 0,15(0,44%) 1 mag 22:00
|Dopoborsa : 34,08 0,00 (0,00%) 1 mag 23:27
Aggiungi al portafoglio
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
1 mag 201533,8634,2133,8634,0820.737.00034,08
30 apr 201534,1134,2333,7133,9327.121.10033,93
29 apr 201534,1734,4633,9534,2936.875.80034,29
28 apr 201534,7434,8834,1534,4846.044.50034,48
27 apr 201535,3435,4634,4234,5942.083.60034,59
24 apr 201535,2035,4035,0535,2722.236.40035,27
23 apr 201534,8935,4034,8235,3622.365.60035,36
22 apr 201534,8235,0934,8034,9314.516.00034,93
21 apr 201535,1035,4034,8034,8922.064.00034,89
20 apr 201535,0435,2434,9435,0118.303.00035,01
17 apr 201535,0035,0734,7835,0428.684.20035,04
16 apr 201535,0735,2935,0235,1919.457.70035,19
15 apr 201535,4035,4735,1235,2129.438.00035,21
14 apr 201535,0535,3134,9135,0315.981.70035,03
13 apr 201535,3535,5335,0135,0934.303.20035,09
10 apr 201534,9235,4734,9035,4424.353.70035,44
9 apr 201534,6435,0634,3835,0329.283.20035,03
8 apr 201534,5134,8434,4234,6422.974.50034,64
7 apr 201534,6334,8934,5134,5414.331.20034,54
6 apr 201534,4234,8134,2334,4821.480.50034,48
2 apr 201534,4234,6334,2234,3825.111.80034,38
1 apr 201534,8434,8434,1134,3332.242.90034,33
31 mar 201534,8935,1334,7634,7926.506.60034,79
30 mar 201534,6035,2234,5535,0025.512.70035,00
27 mar 201534,4434,6034,2334,5322.840.40034,53
26 mar 201534,1134,4033,9534,1624.826.90034,16
25 mar 201534,6135,0034,2734,3029.206.10034,30
24 mar 201534,9435,0034,5034,5233.163.10034,52
23 mar 201534,5135,4534,4935,0550.806.00035,05
20 mar 201534,1334,4733,9834,2559.160.70034,25
19 mar 201534,2834,3834,0734,1520.437.40034,15
18 mar 201534,0334,5033,7534,3833.133.90034,38
17 mar 201534,1234,3033,9434,1720.632.60034,17
16 mar 201534,0834,5633,9634,4429.047.10034,44
13 mar 201533,9234,0033,7034,0028.080.50034,00
12 mar 201533,8134,0633,7834,0028.177.50034,00
11 mar 201533,9834,1033,6333,6325.613.70033,63
10 mar 201533,8334,1333,6633,7838.277.70033,78
9 mar 201533,8734,1833,6634,0331.174.60034,03
6 mar 201534,2534,4633,7533,9739.924.60033,97
5 mar 201534,7334,8134,4034,4723.451.00034,47
4 mar 201534,4934,7734,2634,6419.387.70034,64
3 mar 201534,7534,8934,4134,5624.045.20034,56
2 mar 201534,3234,8034,0634,7721.352.00034,77
27 feb 201534,4434,6634,2934,3224.388.90034,32
26 feb 201534,4734,7234,3834,5919.902.80034,59
25 feb 201534,2534,7933,9334,6637.220.00034,66
24 feb 201534,2234,3434,0834,3419.357.50034,34
23 feb 201534,1134,5234,0634,3923.134.60034,39
20 feb 201534,2734,5834,1034,5626.285.60034,56
19 feb 201534,3334,4734,1134,4126.658.40034,41
18 feb 201534,5834,5834,2434,4821.626.20034,48
17 feb 201534,5434,8434,4734,5822.867.20034,58
13 feb 201534,7034,9534,5134,6423.389.60034,64
12 feb 201534,2834,9734,2334,8743.656.80034,87
11 feb 201534,0034,5134,0034,2539.444.60034,25
10 feb 201533,4834,2233,4134,1559.424.40034,15
9 feb 201532,9833,3632,8533,0730.584.80033,07
6 feb 201532,9633,4232,7333,1734.639.80033,17
5 feb 201533,0433,2032,6032,9959.443.70032,99
4 feb 201531,9732,2731,7232,0736.690.10032,07
04/feb/20150,28 Dividendo
3 feb 201531,8432,1631,4632,0233.003.10031,74
2 feb 201531,4431,6531,0231,6523.292.20031,37
30 gen 201531,6731,8031,2031,2543.070.80030,98
29 gen 201531,9131,9631,5431,8329.161.20031,55
28 gen 201532,5733,1431,5131,9532.044.10031,67
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in USD.