Vai alla ricerca.
 FTSE MIB Gi4,69%

Pfizer Inc. (PFE)

-NYSE
28,56 Gi 0,47(1,62%) 8 feb 22:00
|Dopoborsa : 28,56 0,00 (0,00%) 23:47
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
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
1 feb 201630,3430,4029,8130,1747.473.30029,87
29 gen 201630,3830,4929,9230,4956.730.80030,19
28 gen 201630,7030,7129,5930,2048.785.50029,90
27 gen 201630,7131,0130,3230,5228.519.10030,22
26 gen 201630,5330,7530,3430,6725.959.00030,36
25 gen 201630,8330,9130,4230,5028.760.20030,20
22 gen 201631,0031,2530,6730,7131.444.40030,40
21 gen 201630,6130,9030,5130,5836.554.60030,28
20 gen 201630,2131,0730,0630,6649.470.80030,35
19 gen 201631,1231,2330,3330,6932.740.30030,38
15 gen 201630,2230,8230,2030,8146.773.50030,50
14 gen 201630,3931,4230,3931,1138.522.80030,80
13 gen 201631,0931,2830,2730,3740.572.00030,07
12 gen 201631,3831,5030,7231,0038.830.20030,69
11 gen 201631,1531,2030,6431,0738.631.80030,76
8 gen 201631,5531,6330,9231,0033.055.30030,69
7 gen 201631,1631,8131,1431,4037.213.60031,09
6 gen 201631,7331,9031,4231,6125.846.60031,30
5 gen 201632,1832,2431,9332,1827.303.60031,86
4 gen 201631,8532,0331,5731,9537.307.80031,63
31 dic 201532,4732,5832,2732,2821.103.90031,96
30 dic 201532,7432,8932,6532,7516.335.40032,42
29 dic 201532,5732,9132,5332,8317.036.20032,50
28 dic 201532,6032,6532,3732,4226.335.70032,10
24 dic 201532,5032,7232,5032,627.927.60032,30
23 dic 201532,5832,7432,5332,5620.969.40032,24
22 dic 201532,6232,6232,3632,5225.504.90032,20
21 dic 201532,1732,4632,0132,4630.623.40032,14
18 dic 201532,2532,4531,9531,9966.616.20031,67
17 dic 201532,5632,6732,3032,3338.327.00032,01
16 dic 201532,4332,6731,9932,5844.432.00032,26
15 dic 201532,6232,8232,1732,2647.002.00031,94
14 dic 201531,9932,2131,8432,1838.288.30031,86
11 dic 201532,1132,2331,9732,0640.275.20031,74
10 dic 201532,4332,7232,2432,3652.793.80032,04
9 dic 201532,4232,6532,1232,2939.558.20031,97
8 dic 201532,3532,7432,2932,5325.734.40032,21
7 dic 201532,7432,8832,4532,6620.968.20032,33
4 dic 201532,4932,8932,4132,8031.613.80032,47
3 dic 201532,9233,0032,3632,3947.352.60032,07
2 dic 201533,6733,8332,7932,9031.828.40032,57
1 dic 201533,0033,7332,8033,6249.301.00033,29
30 nov 201532,9132,9132,5332,7742.912.80032,44
27 nov 201532,9233,0032,6732,7916.119.40032,46
25 nov 201532,3633,2432,2132,8779.383.00032,54
24 nov 201531,3832,1531,2231,9784.026.00031,65
23 nov 201531,4231,6930,9931,33124.645.60031,02
20 nov 201532,5832,5932,0832,1864.599.60031,86
19 nov 201532,7932,9731,9532,2990.712.70031,97
18 nov 201533,0833,4332,9333,3135.963.30032,98
17 nov 201533,2033,4632,8732,8729.692.20032,54
16 nov 201533,2933,4132,8533,1625.637.10032,83
13 nov 201533,3433,6833,1433,2718.065.90032,94
12 nov 201533,6133,7033,3533,3918.000.30033,06
11 nov 201533,9234,2133,6533,7420.503.30033,40
10 nov 201533,8333,9733,6133,7920.968.20033,45
9 nov 201533,7933,8633,3933,6527.015.10033,32
6 nov 201533,9234,0533,3433,9331.249.40033,59
5 nov 201534,2334,2933,9934,1520.492.70033,81
4 nov 201534,9234,9734,0934,1430.877.00033,80
04/nov/20150,28 Dividendo
3 nov 201534,9935,0434,6534,9729.542.80034,34
2 nov 201534,1735,2534,1535,0639.500.60034,43
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in USD.