Italia markets closed

Pfizer Inc. (0Q1N.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,83+0,25 (+0,49%)
Alla chiusura: 07:12PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202427,7827,9427,2627,6527,65742.014
02 mag 202427,1627,8527,0527,4527,45115.599
01 mag 202425,8227,2925,5026,5026,50148.275
30 apr 202425,8025,8825,6125,7025,7049.277
29 apr 202425,4425,8525,4025,7525,75911.905
26 apr 202425,5025,5425,2125,4025,4074.947
25 apr 202426,2926,4225,3025,5525,55210.845
24 apr 202426,3626,3626,0526,1026,10866.379
23 apr 202426,3326,4626,1926,4026,403.939.515
22 apr 202426,0026,5025,9326,3526,3557.078
19 apr 202425,2525,8625,2425,8025,8083.131
18 apr 202425,3625,4625,2425,3025,3049.954
17 apr 202425,6925,6925,2625,4025,4081.098
16 apr 202425,9325,9725,7525,8525,85107.314
15 apr 202425,9126,1725,7526,1026,1042.398
12 apr 202426,3326,3525,8626,1026,1096.371
11 apr 202426,3326,4326,1426,2026,2054.245
10 apr 202426,8226,8226,1626,3026,30257.879
09 apr 202426,6427,4026,6226,9026,9082.532
08 apr 202426,6826,8126,5226,7026,7052.974
05 apr 202426,7026,7026,3626,4526,4573.742
04 apr 202427,3027,3527,0227,2527,2550.203
03 apr 202427,5527,7227,2727,4527,4562.292
02 apr 202427,7027,7227,4127,6527,65103.421
28 mar 202427,8028,1127,7227,8027,8048.361
27 mar 202427,6827,9327,5427,8027,8056.206
26 mar 202427,4627,6127,3127,6027,6078.168
25 mar 202427,4327,4827,1027,2027,2061.011
22 mar 202427,7127,8327,3727,4027,4073.248
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 202428,0628,2827,8628,0028,0031.836
14 mar 202428,2028,3727,7728,0028,0056.382
13 mar 202428,0228,6828,0228,4028,4074.120
12 mar 202428,3528,3527,7627,8027,8061.331
11 mar 202427,4428,3527,3427,9027,90161.603
08 mar 202426,8927,2526,7927,0027,0083.728
07 mar 202427,1627,3226,8127,0027,0045.493
06 mar 202426,1827,3026,0827,2027,20288.267
05 mar 202425,9526,4225,6925,9025,9091.721
04 mar 202426,2626,5825,6126,0026,00137.152
01 mar 202426,6826,8826,5126,6026,6079.580
29 feb 202427,0427,1826,6826,8026,8068.309
28 feb 202426,9427,2226,8227,2027,2063.789
27 feb 202427,2027,2126,8127,0027,0076.230
26 feb 202428,0028,0027,0827,2027,20127.853
23 feb 202427,6128,0827,6128,0028,0063.004
22 feb 202427,6027,7527,2027,2027,2066.957
21 feb 202427,5927,6427,3527,6027,6050.724
20 feb 202427,8028,1427,5827,8027,80107.878
19 feb 202427,8027,8027,8027,8027,806.438
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 202427,6727,8127,0127,2027,2062.613
12 feb 202427,5628,0227,5327,6027,60142.652
09 feb 202427,5527,5927,3827,6027,6032.056
08 feb 202427,5427,6927,4127,4027,4048.022
07 feb 202427,5227,5827,3027,4027,401.807.231
06 feb 202426,5927,7126,5727,4027,402.000.893
05 feb 202427,0027,0026,5326,8026,8063.158
02 feb 202427,2627,2926,7726,8026,8059.266
01 feb 202427,2027,2026,7326,8026,803.358.520
31 gen 202427,0727,4726,7827,2027,20102.327
30 gen 202427,6028,3526,9627,2027,20158.865
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 202428,3428,6127,9328,1027,6949.146
19 gen 202428,1528,3327,9428,3027,8942.719
18 gen 202428,1728,1727,6027,6027,20112.002
17 gen 202428,1028,5227,9228,2027,7964.208
16 gen 202428,6028,7128,2228,4027,9889.679
15 gen 202428,7028,7028,7028,7028,281.860
12 gen 202428,3828,9328,3828,8028,3845.957
11 gen 202429,0129,0128,2828,4027,9866.071
10 gen 202429,4029,5028,8829,0028,58168.449
09 gen 202429,5429,8529,3929,4028,9756.438
08 gen 202429,4829,5929,2029,5029,0763.253
05 gen 202429,0529,4628,7529,4028,97171.671
04 gen 202429,7329,9329,0329,2028,77387.878
03 gen 202430,1230,1229,4129,8029,36230.926
02 gen 202428,9130,2728,8029,9029,46160.626
29 dic 202328,9528,9528,5528,7028,2866.637
28 dic 202329,6029,6028,5828,8028,3890.191
27 dic 202328,6028,6928,3228,9028,4839.652
22 dic 202328,3028,7828,2428,4027,9880.830
21 dic 202327,8628,3627,7928,3027,89114.389
20 dic 202328,3428,3727,7427,9027,49598.761
19 dic 202327,1428,2327,1327,7027,29189.718
18 dic 202326,8327,2926,6527,1026,70249.831
15 dic 202326,3526,9826,0826,7026,31229.882
14 dic 202326,7027,3126,1026,7026,312.948.063
13 dic 202328,5028,5025,7626,3025,92342.663
12 dic 202328,6528,8528,3728,6028,1885.939
*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...