Vai alla ricerca.
 FTSE MIB Gi1,14%

Pfizer Inc. (PFE)

-NYSE
33,64 Su 0,02(0,06%) 16:33 - Prezzo Nasdaq in tempo reale
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
21 feb 201733,5733,8033,4833,6222.503.40033,62
17 feb 201733,5933,8933,5333,6234.695.60033,62
16 feb 201733,4533,8933,2233,6237.910.40033,62
15 feb 201732,7833,5832,6933,5145.303.40033,51
14 feb 201732,5332,7732,3532,7522.857.30032,75
13 feb 201732,4432,6932,4432,6120.620.10032,61
10 feb 201732,4132,4532,2332,3521.907.20032,35
9 feb 201732,1432,5432,1432,3823.816.30032,38
8 feb 201731,9232,3531,9232,1419.160.10032,14
7 feb 201732,3232,3531,9432,0823.512.00032,08
6 feb 201732,0032,3331,9432,2324.534.40032,23
3 feb 201732,0532,2431,9232,0935.991.70032,09
2 feb 201731,4731,7331,3231,7323.372.30031,73
1 feb 201731,5131,6931,2631,6728.493.30031,67
01/feb/20170,32 Dividendo
31 gen 201731,0131,9330,9331,7337.450.00031,41
30 gen 201731,4731,5031,0631,3127.464.80030,99
27 gen 201731,4731,5431,2631,4224.054.70031,10
26 gen 201731,4031,4731,2031,2827.185.50030,96
25 gen 201731,3631,5231,1031,2932.168.20030,97
24 gen 201731,4031,4630,9031,1529.625.40030,84
23 gen 201731,6831,8231,4431,4624.761.00031,14
20 gen 201731,7232,1231,6631,7730.159.70031,45
19 gen 201732,0632,0931,5331,7026.144.10031,38
18 gen 201732,0932,2831,9532,0321.469.70031,71
17 gen 201732,3532,3831,7832,0632.104.50031,74
13 gen 201732,6732,7832,3332,5220.291.20032,19
12 gen 201732,5332,6232,3032,6031.760.90032,27
11 gen 201733,3733,5432,4032,8340.439.40032,50
10 gen 201733,5933,6633,3233,4419.397.30033,10
9 gen 201733,4333,6733,3833,4720.410.40033,13
6 gen 201733,6633,7033,3433,4817.474.60033,14
5 gen 201733,3733,6933,1233,6120.003.40033,27
4 gen 201733,1333,3533,0333,2921.588.20032,95
3 gen 201732,7033,0032,5933,0022.193.40032,67
30 dic 201632,3432,6032,3132,4818.866.60032,15
29 dic 201632,3932,6232,3732,4914.067.60032,16
28 dic 201632,5032,6932,3432,3513.938.80032,02
27 dic 201632,5732,7232,4832,5311.220.40032,20
23 dic 201632,4132,5632,3632,4810.804.50032,15
22 dic 201632,2932,4332,0532,3418.613.30032,01
21 dic 201632,7332,9332,3332,4018.739.70032,07
20 dic 201632,7832,8832,5732,8525.074.30032,52
19 dic 201632,7632,9732,7232,8324.930.70032,50
16 dic 201632,8832,9432,5232,8437.585.40032,51
15 dic 201632,6332,9632,6032,7520.877.10032,42
14 dic 201632,9233,3032,6432,8236.347.10032,49
13 dic 201632,8132,8832,5632,8328.760.30032,50
12 dic 201631,7032,6531,6632,4032.255.70032,07
9 dic 201631,1131,9231,0931,7029.350.80031,38
8 dic 201630,8431,1030,5130,9435.493.00030,63
7 dic 201631,3331,3330,6131,1944.053.70030,88
6 dic 201631,6531,7031,4331,5617.706.80031,24
5 dic 201631,7431,7731,3931,5919.300.30031,27
2 dic 201631,5431,7331,3631,6319.007.80031,31
1 dic 201632,2532,2531,4031,4630.606.40031,14
30 nov 201631,9832,3731,7532,1438.519.50031,82
29 nov 201631,8531,9731,6131,9221.642.20031,60
28 nov 201631,6931,8431,5031,5417.735.20031,22
25 nov 201631,6031,7431,5531,6910.452.90031,37
23 nov 201631,1831,4530,6331,4221.252.30031,10
22 nov 201631,9331,9931,0531,3326.434.80031,01
21 nov 201631,5131,6931,4931,5721.872.80031,25
18 nov 201631,9531,9531,4431,4824.156.40031,16
17 nov 201632,0132,1231,6831,7326.093.50031,41
16 nov 201632,2032,3331,9331,9622.641.60031,64
15 nov 201632,7632,7631,8832,2329.614.30031,90
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in USD.