Vai alla ricerca.
 FTSE MIB Gi1,11%

Pfizer Inc. (PFE)

-NYSE
34,26 Su 0,11(0,32%) 23 set 22:00
|Dopoborsa : 34,26 0,00 (0,00%) 24 set 00:05
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
23 set 201634,1634,3734,0134,2612.794.10034,26
22 set 201634,3334,4334,0734,1516.737.40034,15
21 set 201633,9034,3333,7434,2815.557.40034,28
20 set 201633,8433,9433,6033,8114.113.20033,81
19 set 201633,9934,0333,5933,6517.542.30033,65
16 set 201634,1934,2233,8333,9425.615.50033,94
15 set 201633,8934,3333,5534,1420.768.60034,14
14 set 201634,1234,3533,8633,9418.904.10033,94
13 set 201634,4434,4433,8534,0420.757.60034,04
12 set 201634,0034,7333,9434,6519.423.80034,65
9 set 201634,5534,5934,0934,1022.386.20034,10
8 set 201634,7134,8134,6234,7218.231.70034,72
7 set 201634,7234,8934,6834,8414.815.50034,84
6 set 201634,8834,9934,7534,7716.965.90034,77
2 set 201634,7834,8434,6134,7714.435.80034,77
1 set 201634,7334,9434,6134,6815.921.20034,68
31 ago 201634,8634,9434,6134,8020.796.60034,80
30 ago 201635,1135,1834,8534,8814.492.20034,88
29 ago 201634,9435,1734,8235,1115.124.90035,11
26 ago 201634,8035,1034,6634,8218.772.00034,82
25 ago 201634,7635,1934,6634,7718.105.40034,77
24 ago 201635,2335,3834,7634,8222.538.10034,82
23 ago 201635,0035,2734,9135,0916.957.90035,09
22 ago 201634,8035,2834,7634,8426.042.40034,84
19 ago 201635,0635,1234,8334,9819.568.10034,98
18 ago 201635,1435,3634,9935,1916.131.30035,19
17 ago 201634,7535,1534,7535,1417.040.90035,14
16 ago 201634,9435,0834,7734,7915.127.30034,79
15 ago 201635,0535,1734,9335,1112.354.00035,11
12 ago 201635,0835,1134,7534,9815.029.20034,98
11 ago 201635,1335,2835,1035,1513.384.10035,15
10 ago 201635,1735,1834,9135,1314.124.60035,13
9 ago 201634,9935,3034,9035,0817.129.40035,08
8 ago 201635,2835,2834,7134,9330.540.50034,93
5 ago 201635,3635,5335,2235,4427.196.40035,44
4 ago 201635,5035,5235,1535,1525.125.80035,15
3 ago 201635,9135,9535,0635,2942.638.70035,29
03/ago/20160,3 Dividendo
2 ago 201636,7636,8236,1336,3933.125.70036,09
1 ago 201637,0237,3936,9837,3128.378.60037,00
29 lug 201636,6836,9536,6536,8921.513.80036,59
28 lug 201636,8836,9136,5036,6716.257.00036,37
27 lug 201636,7536,9236,6536,8515.064.00036,55
26 lug 201636,8336,8736,6536,8312.119.50036,53
25 lug 201636,8036,8436,5136,7812.175.80036,48
22 lug 201636,8036,8436,6836,7413.481.50036,44
21 lug 201636,6736,8236,5236,7113.066.50036,41
20 lug 201636,9036,9336,6836,6812.274.30036,38
19 lug 201636,6736,8736,5536,6416.712.50036,34
18 lug 201636,6936,9936,5536,6416.914.20036,34
15 lug 201636,9737,1936,6336,7725.090.50036,47
14 lug 201636,4936,9636,2536,9227.661.40036,62
13 lug 201636,2836,4336,2136,3113.862.90036,01
12 lug 201636,1536,3036,0336,2416.192.00035,94
11 lug 201636,0736,3536,0336,1516.515.10035,85
8 lug 201635,8836,1935,7036,1217.792.10035,82
7 lug 201635,7935,9335,5635,7718.103.50035,48
6 lug 201635,8235,9035,3835,8625.832.00035,56
5 lug 201635,5435,9235,4535,8120.847.10035,51
1 lug 201635,1535,6535,1235,5719.327.60035,28
30 giu 201635,1435,2734,9435,2126.993.80034,92
29 giu 201634,6235,1534,5735,0124.864.10034,72
28 giu 201634,1534,4733,9234,4423.784.20034,16
27 giu 201633,8033,9833,5333,8029.753.00033,52
24 giu 201633,8034,4533,7433,9744.000.20033,69
23 giu 201634,7034,7434,3034,5923.824.80034,30
22 giu 201634,7434,9534,4134,4725.157.10034,19
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in USD.