Italia markets closed

Pfizer Inc. (0Q1N.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,65+0,20 (+0,73%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202425,4025,4025,4025,4025,40-
02 mag 202425,4025,4025,4025,4025,40-
01 mag 202425,4025,4025,4025,4025,40-
30 apr 202425,4025,4025,4025,4025,40-
29 apr 202425,4025,4025,4025,4025,40-
26 apr 202425,5025,5425,2125,4025,4074.947
25 apr 202426,2526,4225,3025,5525,55210.844
24 apr 202426,3626,3626,0526,1026,10866.379
23 apr 202426,2626,4626,1926,4026,403.939.514
22 apr 202426,0026,5025,9326,3526,3557.078
19 apr 202425,2425,8625,2425,8025,8083.130
18 apr 202425,3625,4625,2425,3025,3049.953
17 apr 202425,6925,6925,2625,4025,4081.097
16 apr 202425,9325,9725,7525,8525,85107.313
15 apr 202426,0626,1725,7526,1026,1042.398
12 apr 202426,1626,3125,8626,1026,1096.370
11 apr 202426,3126,4326,1426,2026,2054.245
10 apr 202426,8226,8226,1626,3026,30257.878
09 apr 202426,6227,4026,6226,9026,9082.531
08 apr 202426,5426,8126,5226,7026,7052.974
05 apr 202426,7026,7026,3626,4526,4573.742
04 apr 202427,2927,3527,0227,2527,2550.203
03 apr 202427,5527,7227,2727,4527,4539.200
02 apr 202427,5527,7227,4127,6527,65103.421
28 mar 202427,8028,1127,7227,8027,8048.360
27 mar 202427,7527,9327,5427,8027,8056.206
26 mar 202427,4627,6127,3127,6027,6078.167
25 mar 202427,2327,4127,1027,2027,2061.010
22 mar 202427,6627,8327,3727,4027,4073.248
21 mar 202427,7528,0227,6428,0028,0073.279
20 mar 202427,6127,7527,2127,6027,6079.462
19 mar 202427,6527,7827,3327,6027,6053.337
18 mar 202427,9828,0127,6127,8027,8074.123
15 mar 202428,0628,2827,8628,0028,0042.471
14 mar 202428,2028,3727,7728,0028,0056.382
13 mar 202428,0228,6828,0228,4028,4074.120
12 mar 202428,3528,3527,7627,8027,80140.142
11 mar 202427,4428,3527,3427,9027,90161.603
08 mar 202426,8927,3026,7927,0027,0098.738
07 mar 202427,1727,3226,8127,0027,0045.493
06 mar 202426,1827,3026,0827,2027,20288.267
05 mar 202425,9026,4225,6925,9025,9091.720
04 mar 202426,5826,5825,6126,0026,00137.152
01 mar 202426,8426,8826,5126,6026,6079.580
29 feb 202427,0427,1826,6826,8026,8068.308
28 feb 202426,8727,2226,8227,2027,2063.788
27 feb 202427,2127,2126,8127,0027,0076.229
26 feb 202427,6027,6327,0827,2027,20127.853
23 feb 202427,7628,0827,7028,0028,0063.004
22 feb 202427,6027,7527,2027,2027,2066.956
21 feb 202427,5927,6427,3527,6027,6050.724
20 feb 202427,8028,1427,5827,8027,80107.878
19 feb 202427,8027,8027,8027,8027,80-
16 feb 202427,5127,8827,2127,8027,805.187.811
15 feb 202427,3227,8027,2527,4027,4076.888
14 feb 202427,0727,1326,9127,0027,0079.333
13 feb 202427,4827,8127,0127,2027,2062.613
12 feb 202427,5628,0227,5327,6027,60142.652
09 feb 202427,5527,5927,3827,6027,6032.055
08 feb 202427,5227,6927,4127,4027,4048.021
07 feb 202427,5027,5827,3027,4027,401.824.845
06 feb 202426,5927,7126,5727,4027,402.000.893
05 feb 202427,0027,0026,5326,8026,8063.158
02 feb 202427,1427,2026,6926,8026,8080.941
01 feb 202427,0827,1826,7326,8026,803.378.660
31 gen 202427,1027,4726,7827,2027,20102.326
30 gen 202427,6028,3526,9627,2027,20158.864
29 gen 202427,5027,6027,3127,4027,4082.954
26 gen 202427,5827,9027,3527,8027,803.639.920
25 gen 202427,9927,9927,4527,6027,6087.592
25 gen 20240.42 Dividendo
24 gen 202428,4828,7728,3628,7028,2842.480
23 gen 202428,3328,6528,1728,3027,8940.437
22 gen 202428,3628,6127,9328,1027,6949.146
19 gen 202428,0928,3327,9428,3027,8942.718
18 gen 202427,9928,0027,6027,6027,20112.002
17 gen 202428,1028,5227,9228,2027,7964.207
16 gen 202428,6028,7128,2228,4027,9889.679
15 gen 202428,8028,8028,8028,8028,38-
12 gen 202428,3828,9328,3828,8028,3845.957
11 gen 202429,0129,0128,2828,4027,9866.070
10 gen 202429,4029,5028,8829,0028,58168.449
09 gen 202429,5429,7229,3929,4028,9756.438
08 gen 202429,5029,5929,2029,5029,0763.253
05 gen 202429,0029,4628,7529,4028,97171.671
04 gen 202429,7329,9329,0329,2028,77387.877
03 gen 202429,7330,0329,4129,8029,36230.925
02 gen 202428,9130,2728,8029,9029,46160.625
29 dic 202328,7328,8728,5528,7028,2866.636
28 dic 202329,6029,0328,3228,8028,3890.026
27 dic 202328,4128,7128,3228,9028,4846.441
22 dic 202328,3028,7828,2428,4027,9880.829
21 dic 202327,8628,3627,7928,3027,89114.389
20 dic 202328,2928,3027,7427,9027,49598.761
19 dic 202327,1428,2327,1327,7027,29189.717
18 dic 202326,6527,2926,6527,1026,70249.830
15 dic 202326,3126,9826,0826,7026,31229.882
14 dic 202326,7027,3126,1026,7026,312.948.063
13 dic 202328,5028,5025,7626,3025,92440.713
12 dic 202328,6528,8528,3728,6028,1885.938
*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...