Vai alla ricerca.
 FTSE MIB Gi0,18%

Pfizer Inc. (PFE)

-NYSE
34,77 Su 0,45(1,31%) 2 mar 22:00
|Dopoborsa : 34,72 Gi 0,05 (0,14%) 23:18
Aggiungi al portafoglio
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
2 mar 201534,3234,8034,0634,7721.251.40034,77
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
27 gen 201532,3433,3532,3032,6040.543.00032,31
26 gen 201532,4732,8532,1732,8026.836.40032,51
23 gen 201532,8732,9032,4332,4525.975.90032,17
22 gen 201532,6732,8332,0532,8129.780.90032,52
21 gen 201532,9233,5032,5632,6433.233.20032,35
20 gen 201532,9733,1132,5433,1042.172.10032,81
16 gen 201532,2932,8232,2632,8023.858.30032,51
15 gen 201532,4832,7732,2532,4025.625.80032,12
14 gen 201532,2132,7232,1332,4830.646.80032,20
13 gen 201532,8833,2332,1232,4434.145.70032,16
12 gen 201532,6732,8832,6132,7723.593.80032,48
9 gen 201532,4832,7032,4232,6524.746.70032,36
8 gen 201532,3432,6432,2232,5046.650.40032,22
7 gen 201531,7231,8731,5831,8519.211.40031,57
6 gen 201531,2731,8631,1231,4227.958.90031,15
5 gen 201531,3531,4131,0131,1623.516.50030,89
2 gen 201531,2731,7831,2231,3315.532.80031,06
31 dic 201431,1831,7031,1431,1514.930.00030,88
30 dic 201431,2831,4931,2431,3811.033.20031,11
29 dic 201431,4631,6231,3831,3912.675.50031,12
26 dic 201431,5031,8431,3031,658.606.40031,37
24 dic 201431,4431,6531,4031,4210.823.00031,15
23 dic 201432,1832,2330,7731,4534.796.50031,17
22 dic 201431,8632,1231,6232,0918.395.00031,81
19 dic 201431,9132,0931,6131,9444.949.80031,66
18 dic 201431,5232,0031,4231,9735.927.00031,69
17 dic 201430,7031,3530,5831,1224.657.00030,85
16 dic 201430,8331,5630,6430,6723.675.70030,40
15 dic 201431,1331,1530,6930,8631.734.60030,59
12 dic 201431,3431,4430,8630,9527.514.30030,68
11 dic 201431,8633,1231,5131,6526.365.20031,37
10 dic 201432,0032,1731,7531,8630.217.20031,58
9 dic 201431,5532,0131,4531,9526.384.40031,67
8 dic 201431,7832,2231,7631,9726.867.20031,69
5 dic 201431,6532,1531,6031,9924.854.30031,71
4 dic 201431,5631,8231,3531,6719.076.30031,39
3 dic 201431,5031,7831,3131,7531.455.60031,47
2 dic 201431,4431,6231,2831,5725.356.40031,29
1 dic 201430,8831,5130,8831,2622.951.40030,99
28 nov 201431,1331,6431,0631,1520.278.70030,88
26 nov 201430,6531,1230,5931,1027.476.00030,83
25 nov 201430,2130,6630,1830,4725.506.90030,20
24 nov 201430,5330,6330,1230,2232.752.60029,96
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in USD.