Vai alla ricerca.
 FTSE MIB Su0,66%

Pfizer Inc. (PFE)

-NYSE
30,70 Gi 0,22(0,71%) 17:37 - 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*
23 apr 201431,1831,1830,7630,9220.493.20030,92
22 apr 201430,8531,2530,8531,0025.974.80031,00
21 apr 201430,5430,9430,4030,8630.334.90030,86
17 apr 201430,1530,4030,0730,2526.536.80030,25
16 apr 201430,1530,2229,9230,0929.503.80030,09
15 apr 201429,9730,1529,6029,8930.079.10029,89
14 apr 201430,0530,1329,5829,8728.833.80029,87
11 apr 201430,5030,5029,8329,8640.821.10029,86
10 apr 201431,3831,4330,5130,6130.444.70030,61
9 apr 201430,9931,2530,6231,2338.687.00031,23
8 apr 201431,2631,3930,8530,8734.572.70030,87
7 apr 201431,4831,7131,0531,2054.582.50031,20
4 apr 201432,5232,6932,0732,1626.274.50032,16
3 apr 201432,4332,4932,1832,4020.036.00032,40
2 apr 201431,9232,3931,8132,2921.615.40032,29
1 apr 201431,9332,2531,7531,9521.836.60031,95
31 mar 201431,9632,1831,8332,1218.473.20032,12
28 mar 201432,2032,4831,7431,8821.969.90031,88
27 mar 201432,2832,3831,9032,1027.744.00032,10
26 mar 201432,0132,4131,6732,1831.579.50032,18
25 mar 201431,7731,9931,5931,8221.137.00031,82
24 mar 201431,7731,9031,3331,4941.805.20031,49
21 mar 201432,3332,4931,4632,1862.118.80032,18
20 mar 201432,1232,1231,7131,9122.695.80031,91
19 mar 201431,9332,0831,3931,7123.083.00031,71
18 mar 201431,4732,0631,4231,9323.080.40031,93
17 mar 201431,4131,5331,2631,4221.264.20031,42
14 mar 201431,1531,4430,8331,2327.112.60031,23
13 mar 201431,9932,0230,9131,1245.895.70031,12
12 mar 201432,1532,5731,9331,9832.517.50031,98
11 mar 201432,3532,6232,2432,4224.165.70032,42
10 mar 201432,4232,5532,2932,3915.957.40032,39
7 mar 201432,5132,6632,1832,4317.610.80032,43
6 mar 201432,8032,9632,4132,4620.520.90032,46
5 mar 201432,6532,9532,6032,7522.451.40032,75
4 mar 201432,3432,7432,3432,6926.325.10032,69
3 mar 201431,5232,1431,5231,9823.791.90031,98
28 feb 201432,1232,4131,8532,1127.517.60032,11
27 feb 201431,8732,2431,8332,2322.753.30032,23
26 feb 201431,7432,0031,7231,9925.023.40031,99
25 feb 201431,5531,9931,5431,8927.196.60031,89
24 feb 201431,9932,0831,5331,9938.775.00031,99
21 feb 201431,6831,7731,4431,4618.471.40031,46
20 feb 201431,3431,7131,2631,5522.456.00031,55
19 feb 201431,9231,9631,4431,4827.746.90031,48
18 feb 201431,8132,0931,7931,8819.687.60031,88
14 feb 201431,8832,0031,7031,9418.895.60031,94
13 feb 201431,5031,8531,4031,7018.867.70031,70
12 feb 201431,8732,0031,5531,6121.258.50031,61
11 feb 201431,7931,9831,4331,8824.740.40031,88
10 feb 201431,2631,4731,1331,4722.591.40031,47
7 feb 201430,8431,2830,6131,2227.809.10031,22
6 feb 201430,7130,9130,6030,8423.567.00030,84
5 feb 201430,9931,1830,5830,6537.159.80030,65
05/feb/20140,26 Dividendo
4 feb 201431,6432,0030,6031,4447.228.70031,18
3 feb 201431,0331,6930,5730,6061.310.60030,35
31 gen 201430,5630,6630,2130,4041.411.80030,15
30 gen 201430,4030,8530,2130,8232.099.50030,57
29 gen 201430,2430,4630,0030,1129.218.80029,86
28 gen 201430,4430,7530,1330,4234.077.00030,17
27 gen 201430,0430,2529,6629,6633.093.20029,41
24 gen 201430,8630,9630,0630,0936.109.60029,84
23 gen 201431,0231,2330,9131,0125.016.50030,75
22 gen 201431,3131,3431,0931,2722.347.50031,01
21 gen 201431,3231,4130,9531,2324.056.60030,97
17 gen 201431,2531,2930,9531,0921.623.20030,83
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in USD.