Vai alla ricerca.
 FTSE MIB Su1,64%

Pfizer Inc. (PFE)

-NYSE
30,94 Gi 0,25(0,80%) 8 dic 22:00
|Dopoborsa : 30,94 0,00 (0,00%) 01:54
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
8 dic 201630,8431,1030,5130,9435.412.70030,94
7 dic 201631,3331,3330,6131,1943.713.10031,19
6 dic 201631,6531,7031,4331,5617.475.30031,56
5 dic 201631,7431,7731,3931,5919.185.90031,59
2 dic 201631,5431,7331,3631,6318.975.70031,63
1 dic 201632,2532,2531,4031,4630.444.30031,46
30 nov 201631,9832,3731,7532,1437.246.10032,14
29 nov 201631,8531,9731,6131,9221.064.70031,92
28 nov 201631,6931,8431,5031,5417.657.10031,54
25 nov 201631,6031,7431,5531,6910.451.10031,69
23 nov 201631,1831,4530,6331,4221.252.30031,42
22 nov 201631,9331,9931,0531,3326.102.10031,33
21 nov 201631,5131,6931,4931,5721.798.40031,57
18 nov 201631,9531,9531,4431,4822.997.70031,48
17 nov 201632,0132,1231,6831,7326.015.30031,73
16 nov 201632,2032,3331,9331,9622.366.30031,96
15 nov 201632,7632,7631,8832,2329.543.10032,23
14 nov 201632,8532,9032,1332,3830.334.00032,38
11 nov 201633,2233,3432,1932,5935.607.90032,59
10 nov 201633,3233,8332,8533,4967.274.10033,49
9 nov 201633,0133,3731,5032,12118.519.40032,12
8 nov 201630,1330,4529,9630,0035.451.30030,00
08/nov/20160,3 Dividendo
7 nov 201630,2330,4430,0830,3830.877.50030,08
4 nov 201629,9130,3729,9030,0035.028.20029,70
3 nov 201630,7030,7029,8329,8936.329.20029,59
2 nov 201630,9931,0430,3630,6336.084.50030,33
1 nov 201630,9431,7230,7531,0754.350.10030,76
31 ott 201632,0432,0431,6131,7135.949.40031,40
28 ott 201632,5232,5631,8831,9328.508.70031,61
27 ott 201632,5832,8132,3732,4818.253.00032,16
26 ott 201632,2832,6032,1532,4017.102.70032,08
25 ott 201632,0232,3731,9932,2819.336.10031,96
24 ott 201632,3032,3632,0532,1319.586.40031,81
21 ott 201632,4232,4532,1832,1818.835.00031,86
20 ott 201632,4932,7432,4932,5419.292.40032,22
19 ott 201632,7532,8532,4932,6016.363.80032,28
18 ott 201632,7432,8732,6132,6914.823.60032,37
17 ott 201632,5832,7132,4832,5016.923.50032,18
14 ott 201632,7332,9032,6632,6615.569.30032,34
13 ott 201632,5732,9032,5232,7624.182.30032,44
12 ott 201633,1433,2432,9433,0715.138.80032,74
11 ott 201633,5633,5732,9433,1317.332.10032,80
10 ott 201633,6533,8433,5733,6116.383.70033,28
7 ott 201633,7034,0033,4233,5614.819.70033,23
6 ott 201633,7833,8033,4733,6515.948.60033,32
5 ott 201633,7333,9833,6833,9013.945.30033,57
4 ott 201633,6133,9133,5133,7220.901.10033,39
3 ott 201633,7333,7333,3833,6817.896.00033,35
30 set 201633,4434,0233,4033,8728.594.00033,54
29 set 201633,9434,0733,3033,3225.044.00032,99
28 set 201633,8534,0033,6933,9914.307.80033,65
27 set 201633,7833,8833,4833,8315.610.60033,50
26 set 201633,9234,0133,4233,6429.525.60033,31
23 set 201634,1634,3734,0134,2612.937.10033,92
22 set 201634,3334,4334,0734,1516.737.40033,81
21 set 201633,9034,3333,7434,2815.557.40033,94
20 set 201633,8433,9433,6033,8114.113.20033,48
19 set 201633,9934,0333,5933,6517.542.30033,32
16 set 201634,1934,2233,8333,9425.615.50033,60
15 set 201633,8934,3333,5534,1420.768.60033,80
14 set 201634,1234,3533,8633,9418.904.10033,60
13 set 201634,4434,4433,8534,0420.757.60033,70
12 set 201634,0034,7333,9434,6519.423.80034,31
9 set 201634,5534,5934,0934,1022.386.20033,76
8 set 201634,7134,8134,6234,7218.231.70034,38
7 set 201634,7234,8934,6834,8414.815.50034,50
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in USD.