Vai alla ricerca.
 FTSE MIB Su2,72%

Pfizer Inc. (PFE)

-NYSE
33,53 Gi 0,06(0,18%) 30 giu 22:00
|Preborsa : 33,53 0,00 (0,00%) 14:00 - Prezzo Nasdaq in tempo reale
Aggiungi al portafoglio
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
30 giu 201533,7933,7933,3333,5334.106.80033,53
29 giu 201533,7334,1233,5333,5928.782.00033,59
26 giu 201534,1734,2933,8733,9233.548.60033,92
25 giu 201534,2134,3433,9234,0222.851.40034,02
24 giu 201534,3434,5234,2334,2322.956.90034,23
23 giu 201534,4134,5934,3434,5018.019.60034,50
22 giu 201534,3434,5034,2834,3113.941.80034,31
19 giu 201534,2334,5134,1834,1827.332.30034,18
18 giu 201534,0834,5134,0534,3724.342.50034,37
17 giu 201534,0534,1833,8533,9820.979.50033,98
16 giu 201534,0634,1033,8134,0420.608.60034,04
15 giu 201534,0634,1233,8634,0420.655.40034,04
12 giu 201534,3034,4634,1034,2121.581.20034,21
11 giu 201534,3234,5734,2634,4619.838.40034,46
10 giu 201534,0834,4334,0534,3123.455.20034,31
9 giu 201534,0534,1333,8934,0123.003.00034,01
8 giu 201533,9734,1633,9233,9817.170.80033,98
5 giu 201534,1934,2833,9334,0922.899.80034,09
4 giu 201534,2034,5634,1134,2420.224.50034,24
3 giu 201534,5534,6634,2834,4117.194.00034,41
2 giu 201534,6434,6634,3534,4918.634.70034,49
1 giu 201534,7734,9234,5334,5627.533.40034,56
29 mag 201534,4834,9934,4134,7549.297.00034,75
28 mag 201534,4634,5334,2734,4415.756.60034,44
27 mag 201534,2134,4734,0734,3021.969.20034,30
26 mag 201534,1834,3434,0334,1118.748.90034,11
22 mag 201534,3234,4934,2334,2812.956.30034,28
21 mag 201534,2334,4934,2134,3618.057.10034,36
20 mag 201534,3034,4934,2734,3015.292.60034,30
19 mag 201533,8734,3933,8434,2120.842.80034,21
18 mag 201533,9834,0633,9033,9824.607.40033,98
15 mag 201534,0034,0633,9233,9916.773.10033,99
14 mag 201533,7133,9933,6633,9417.874.10033,94
13 mag 201533,7733,8033,4833,5323.628.40033,53
12 mag 201533,8133,9633,7233,7817.782.40033,78
11 mag 201534,0934,2633,9433,9626.469.50033,96
8 mag 201533,8134,1533,8034,0220.411.80034,02
7 mag 201533,4433,7533,3333,5821.508.50033,58
6 mag 201533,7533,9033,2133,4626.859.50033,46
06/mag/20150,28 Dividendo
5 mag 201534,3734,4334,0134,1222.382.20033,84
4 mag 201534,1134,5134,0534,3223.590.40034,04
1 mag 201533,8634,2133,8634,0821.543.40033,80
30 apr 201534,1134,2333,7133,9327.709.10033,65
29 apr 201534,1734,4633,9534,2937.545.40034,01
28 apr 201534,7434,8834,1534,4846.166.80034,20
27 apr 201535,3435,4634,4234,5942.492.10034,31
24 apr 201535,2035,4035,0535,2722.801.30034,98
23 apr 201534,8935,4034,8235,3622.705.90035,07
22 apr 201534,8235,0934,8034,9314.566.30034,64
21 apr 201535,1035,4034,8034,8922.065.40034,60
20 apr 201535,0435,2434,9435,0122.402.80034,72
17 apr 201535,0035,0734,7835,0428.715.00034,75
16 apr 201535,0735,2935,0235,1919.580.40034,90
15 apr 201535,4035,4735,1235,2129.576.10034,92
14 apr 201535,0535,3134,9135,0315.981.70034,74
13 apr 201535,3535,5335,0135,0934.303.20034,80
10 apr 201534,9235,4734,9035,4424.353.70035,15
9 apr 201534,6435,0634,3835,0329.283.20034,74
8 apr 201534,5134,8434,4234,6422.974.50034,36
7 apr 201534,6334,8934,5134,5414.331.20034,26
6 apr 201534,4234,8134,2334,4821.480.50034,20
2 apr 201534,4234,6334,2234,3825.111.80034,10
1 apr 201534,8434,8434,1134,3332.242.90034,05
31 mar 201534,8935,1334,7634,7926.506.60034,50
30 mar 201534,6035,2234,5535,0025.512.70034,71
27 mar 201534,4434,6034,2334,5322.840.40034,25
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in USD.