Italia markets close in 2 hours 40 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,76-0,02 (-0,09%)
In data: 09:50AM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202427,8227,9327,7327,7627,763.654.235
27 mar 202427,7127,9427,5427,7827,7834.186.700
26 mar 202427,4527,6327,3127,5927,5938.220.300
25 mar 202427,2427,4827,1027,4327,4331.110.600
22 mar 202427,4727,8427,3427,3627,3628.789.000
21 mar 202427,7528,0427,6327,6627,6629.633.700
20 mar 202427,4827,7427,2127,7027,7034.468.000
19 mar 202427,6727,7827,3227,6327,6329.026.600
18 mar 202428,0128,0327,6127,7227,7236.226.500
15 mar 202427,9628,2827,8627,9427,9475.719.200
14 mar 202428,2528,2827,7728,1328,1336.428.000
13 mar 202428,2928,6928,1928,2228,2239.273.000
12 mar 202428,3128,3427,7628,0128,0148.758.200
11 mar 202427,3128,3927,3128,3728,3752.600.100
08 mar 202426,8827,3026,8527,2227,2245.869.300
07 mar 202427,2027,3226,7626,7926,7946.423.800
06 mar 202426,9027,3026,7927,1927,1984.919.500
05 mar 202425,8726,4225,6926,0826,0873.646.100
04 mar 202426,3026,4625,6125,8925,8986.777.700
01 mar 202426,8326,9026,5126,5926,5946.213.600
29 feb 202427,0727,1926,5526,5626,5654.643.200
28 feb 202426,9627,2426,8227,0427,0431.010.200
27 feb 202427,1227,2026,8126,8926,8938.598.400
26 feb 202427,6727,6727,0727,1827,1845.685.500
23 feb 202427,7528,0927,6927,7627,7633.182.600
22 feb 202427,5927,7027,1927,5527,5531.957.500
21 feb 202427,6027,6827,3627,6727,6727.370.600
20 feb 202427,6128,1427,5227,5927,5934.232.000
16 feb 202427,5527,8927,2127,6227,6235.913.500
15 feb 202427,2527,8127,2227,5127,5136.111.600
14 feb 202427,0127,1726,9127,1127,1125.270.200
13 feb 202427,5427,8326,8626,9726,9737.927.500
12 feb 202427,5428,0227,5227,6627,6630.323.700
09 feb 202427,5627,5927,3827,5627,5629.062.700
08 feb 202427,5627,6927,4127,5727,5729.048.400
07 feb 202427,5527,6527,3027,5627,5636.843.000
06 feb 202426,6627,7326,5727,5027,5056.958.700
05 feb 202426,9426,9426,5226,5726,5742.633.400
02 feb 202427,1827,2026,6926,9326,9351.663.800
01 feb 202427,1027,3326,7327,2927,2953.883.000
31 gen 202427,1727,5126,7827,0827,0881.192.100
30 gen 202427,8928,3726,9527,0227,0286.072.400
29 gen 202427,5227,6327,3127,4827,4867.082.700
26 gen 202427,6327,9127,3627,4727,4747.073.800
25 gen 202427,8227,9227,4527,4727,4747.605.500
25 gen 20240.42 Dividendo
24 gen 202428,5428,7828,3328,3327,9142.720.700
23 gen 202428,4428,6528,1528,4328,0133.466.700
22 gen 202428,3228,6227,9328,3127,8941.663.900
19 gen 202428,0328,3827,9328,2827,8635.313.100
18 gen 202428,0428,1327,6028,0927,6750.321.100
17 gen 202428,1628,5327,9328,1527,7333.312.600
16 gen 202428,6028,7228,2228,3227,9038.826.000
12 gen 202428,4628,9428,4428,7028,2730.349.700
11 gen 202428,8328,9228,2728,4027,9846.884.700
10 gen 202429,3629,3928,8828,9928,5637.413.300
09 gen 202429,6029,8629,3229,4028,9639.856.900
08 gen 202429,3629,6829,1729,5829,1432.972.100
05 gen 202429,0229,4928,7529,4729,0333.592.600
04 gen 202429,7929,9529,0329,0928,6645.558.200
03 gen 202430,0030,0429,4129,7329,2943.426.500
02 gen 202428,8830,2828,8329,7329,2957.948.700
29 dic 202328,7828,8728,5428,7928,3630.342.500
28 dic 202328,6129,0328,5828,7928,3630.472.900
27 dic 202328,4728,7328,3128,6128,1935.000.700
26 dic 202328,4328,5328,2528,4127,9930.119.100
22 dic 202328,4428,7928,1828,4027,9835.087.200
21 dic 202327,8628,3627,7828,3127,8951.056.600
20 dic 202328,1928,2627,6127,6327,2256.184.300
19 dic 202327,2828,2427,2728,1627,7470.094.700
18 dic 202326,9227,3026,7227,0626,6663.329.400
15 dic 202326,1326,9926,0826,6326,24138.338.500
14 dic 202326,7627,3226,0126,1325,74101.889.800
13 dic 202326,2826,7325,7626,6626,26158.100.700
12 dic 202328,6228,8628,3528,5828,1648.587.500
11 dic 202328,7828,8128,4428,6428,2237.833.900
08 dic 202328,6528,9728,5928,7828,3531.881.700
07 dic 202328,8228,9028,5028,6328,2135.782.900
06 dic 202329,0929,4028,7228,7928,3633.410.500
05 dic 202329,2129,6029,0729,0928,6639.853.000
04 dic 202329,0229,6429,0229,2828,8547.410.400
01 dic 202328,9729,4028,3028,9128,48103.542.800
30 nov 202330,3130,5129,9630,4730,0245.356.600
29 nov 202329,7730,2229,7330,0829,6326.185.200
28 nov 202330,1130,1129,6429,6929,2529.497.700
27 nov 202330,7530,7530,0330,1429,6926.066.700
24 nov 202330,3830,7030,3830,5030,0511.129.700
22 nov 202330,3930,5830,1430,3229,8719.226.800
21 nov 202330,0230,3629,7630,3029,8525.988.700
20 nov 202329,9030,1429,7629,9829,5426.335.700
17 nov 202329,9230,0129,7429,9229,4827.009.200
16 nov 202330,2730,4529,4729,7729,3332.407.200
15 nov 202329,2130,3529,2130,1929,7443.614.600
14 nov 202329,0929,7128,9929,2628,8340.084.300
13 nov 202329,3429,3628,9328,9828,5535.519.900
10 nov 202329,7529,8229,0329,4829,0433.844.100
09 nov 202330,4930,5129,6329,6829,2428.737.700
09 nov 20230.41 Dividendo
08 nov 202330,9231,3030,5530,8229,9629.398.300
07 nov 202331,0831,3930,8931,2530,3818.086.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...