Vai alla ricerca.
 FTSE MIB Gi0,45%

Pfizer Inc. (PFE)

-NYSE
33,58 Su 0,01(0,03%) 22:00
|Dopoborsa : 33,42 Gi 0,16 (0,48%) 22:11
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
5 mag 201633,3733,7333,3033,5723.721.40033,57
4 mag 201633,6733,9033,3333,4035.888.70033,40
3 mag 201633,6533,9733,2533,7071.121.40033,70
2 mag 201632,5633,0032,5032,8038.016.40032,80
29 apr 201632,8732,9532,4332,7134.159.30032,71
28 apr 201632,9733,1832,7532,9132.931.40032,91
27 apr 201632,9833,2132,9033,0025.766.80033,00
26 apr 201633,2033,3332,9233,0528.717.00033,05
25 apr 201633,1333,2733,0033,2124.202.40033,21
22 apr 201633,2533,5033,0733,2726.105.40033,27
21 apr 201633,0633,4833,0433,2434.159.20033,24
20 apr 201632,8533,4032,8533,2334.588.30033,23
19 apr 201632,8033,2032,7432,8928.211.60032,89
18 apr 201632,5032,8632,2932,6136.490.60032,61
15 apr 201632,6532,7832,3032,5035.235.50032,50
14 apr 201632,4832,7832,3332,6531.926.10032,65
13 apr 201631,9632,6131,9632,5433.372.50032,54
12 apr 201631,9032,1431,8031,9642.545.20031,96
11 apr 201632,5232,5731,8731,8980.381.10031,89
8 apr 201632,8332,9032,2832,5052.713.50032,50
7 apr 201632,5533,0832,5032,7660.883.30032,76
6 apr 201631,5433,0031,5332,93148.264.40032,93
5 apr 201631,2131,7530,5831,36284.368.40031,36
4 apr 201630,0930,7530,0630,7242.429.60030,72
1 apr 201629,4430,1729,4130,0448.286.30030,04
31 mar 201630,0630,1729,5129,6456.342.50029,64
30 mar 201630,1530,2130,0130,0732.086.40030,07
29 mar 201629,8230,1929,7130,0534.462.80030,05
28 mar 201630,0930,2229,7429,7831.151.50029,78
24 mar 201630,1230,2829,8830,0831.909.60030,08
23 mar 201630,4330,6130,1030,1940.662.60030,19
22 mar 201630,0330,5629,8930,3840.609.10030,38
21 mar 201629,4530,1229,4430,0734.817.00030,07
18 mar 201629,5029,6529,1729,4582.053.30029,45
17 mar 201629,1229,5828,7429,3465.926.90029,34
16 mar 201629,5229,5228,8729,0490.107.90029,04
15 mar 201629,8829,9329,3029,5454.150.80029,54
14 mar 201630,2730,3429,9530,1046.566.30030,10
11 mar 201629,7830,5029,7330,5060.087.60030,50
10 mar 201629,9029,9229,5329,5958.103.30029,59
9 mar 201629,7229,8529,4229,7476.290.50029,74
8 mar 201629,7529,7529,3629,3632.055.90029,36
7 mar 201629,5529,8129,3229,7932.098.70029,79
4 mar 201629,8529,9429,5329,7136.721.60029,71
3 mar 201629,8830,0029,5829,8936.763.70029,89
2 mar 201630,1130,1629,7529,9834.159.80029,98
1 mar 201629,7930,0929,6230,0431.378.60030,04
29 feb 201630,0930,1829,5729,6734.370.20029,67
26 feb 201630,7830,9030,0230,2342.865.70030,23
25 feb 201630,1030,6930,0230,5951.937.90030,59
24 feb 201629,8130,0829,5230,0231.583.20030,02
23 feb 201630,0630,3829,9529,9631.763.50029,96
22 feb 201629,7530,0729,6530,0538.653.80030,05
19 feb 201629,6029,6529,1829,4939.381.30029,49
18 feb 201629,8230,0429,4629,5547.854.40029,55
17 feb 201630,0030,0729,5929,6339.045.80029,63
16 feb 201629,5529,8429,4529,8132.301.20029,81
12 feb 201629,2529,3828,9829,3632.239.70029,36
11 feb 201629,0129,3428,8929,1339.402.80029,13
10 feb 201629,3329,9029,3129,4944.684.90029,49
9 feb 201628,4729,2028,3429,1056.282.90029,10
8 feb 201628,6828,9828,2528,5647.413.80028,56
5 feb 201629,0229,4228,8429,0338.774.90029,03
4 feb 201629,4929,5928,7429,0056.513.60029,00
3 feb 201629,9130,0729,1429,6744.914.00029,67
03/feb/20160,3 Dividendo
2 feb 201630,1730,3429,5530,1448.212.10029,84
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in USD.