Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.895,49 +144,94 (+0,23%)
Pfizer Inc. (PFE.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:17PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 25,71 | 25,92 | 25,69 | 25,80 | 25,80 | 6.927 |
| 13 giu 2024 | 25,52 | 25,77 | 25,30 | 25,75 | 25,75 | 11.647 |
| 12 giu 2024 | 26,06 | 26,17 | 25,50 | 25,65 | 25,65 | 2.717 |
| 11 giu 2024 | 26,04 | 26,32 | 26,04 | 26,11 | 26,11 | 5.765 |
| 10 giu 2024 | 26,53 | 26,67 | 25,98 | 26,16 | 26,16 | 11.430 |
| 07 giu 2024 | 26,60 | 26,85 | 26,46 | 26,85 | 26,85 | 5.566 |
| 06 giu 2024 | 27,21 | 27,21 | 26,53 | 26,53 | 26,53 | 11.201 |
| 05 giu 2024 | 27,20 | 27,25 | 26,89 | 27,00 | 27,00 | 12.548 |
| 04 giu 2024 | 26,83 | 27,27 | 26,83 | 27,08 | 27,08 | 14.017 |
| 03 giu 2024 | 26,58 | 26,97 | 26,30 | 26,91 | 26,91 | 9.623 |
| 31 mag 2024 | 26,05 | 26,44 | 26,00 | 26,22 | 26,22 | 7.991 |
| 30 mag 2024 | 25,66 | 25,91 | 25,66 | 25,91 | 25,91 | 2.688 |
| 29 mag 2024 | 26,06 | 26,15 | 25,60 | 25,83 | 25,83 | 5.551 |
| 28 mag 2024 | 26,68 | 26,68 | 25,89 | 25,89 | 25,89 | 11.592 |
| 27 mag 2024 | 26,68 | 26,80 | 26,55 | 26,69 | 26,69 | 13.118 |
| 24 mag 2024 | 26,50 | 26,54 | 26,42 | 26,50 | 26,50 | 3.425 |
| 23 mag 2024 | 27,50 | 27,59 | 26,59 | 26,61 | 26,61 | 22.781 |
| 22 mag 2024 | 26,27 | 27,31 | 26,23 | 27,31 | 27,31 | 18.307 |
| 21 mag 2024 | 26,30 | 26,30 | 26,11 | 26,27 | 26,27 | 3.544 |
| 20 mag 2024 | 26,45 | 26,45 | 26,30 | 26,30 | 26,30 | 4.738 |
| 17 mag 2024 | 26,64 | 26,80 | 26,28 | 26,30 | 26,30 | 2.024 |
| 16 mag 2024 | 26,53 | 26,64 | 26,40 | 26,62 | 26,62 | 6.003 |
| 15 mag 2024 | 26,33 | 26,65 | 26,19 | 26,55 | 26,55 | 8.068 |
| 14 mag 2024 | 26,31 | 26,41 | 26,14 | 26,14 | 26,14 | 7.389 |
| 13 mag 2024 | 26,01 | 26,50 | 25,81 | 26,25 | 26,25 | 23.578 |
| 10 mag 2024 | 26,19 | 26,19 | 26,01 | 26,09 | 26,09 | 13.298 |
| 09 mag 2024 | 26,01 | 26,28 | 25,88 | 26,08 | 26,08 | 1.430 |
| 09 mag 2024 | 0.42 Dividendo | |||||
| 08 mag 2024 | 25,65 | 26,28 | 25,65 | 26,28 | 25,86 | 11.801 |
| 07 mag 2024 | 26,20 | 26,29 | 25,70 | 25,70 | 25,29 | 7.292 |
| 06 mag 2024 | 25,85 | 26,20 | 25,85 | 26,20 | 25,78 | 50.147 |
| 03 mag 2024 | 25,92 | 26,06 | 25,60 | 25,71 | 25,30 | 6.480 |
| 02 mag 2024 | 25,38 | 26,05 | 25,27 | 25,83 | 25,42 | 11.652 |
| 30 apr 2024 | 24,05 | 24,17 | 23,95 | 23,99 | 23,61 | 3.894 |
| 29 apr 2024 | 23,89 | 24,08 | 23,80 | 23,90 | 23,52 | 11.246 |
| 26 apr 2024 | 23,70 | 23,83 | 23,57 | 23,81 | 23,43 | 6.979 |
| 25 apr 2024 | 24,41 | 24,56 | 23,68 | 23,68 | 23,31 | 7.654 |
| 24 apr 2024 | 24,67 | 24,72 | 24,41 | 24,50 | 24,10 | 1.899 |
| 23 apr 2024 | 24,70 | 24,78 | 24,51 | 24,58 | 24,19 | 14.206 |
| 22 apr 2024 | 24,39 | 24,80 | 24,39 | 24,66 | 24,26 | 18.141 |
| 19 apr 2024 | 23,82 | 24,25 | 23,75 | 24,22 | 23,83 | 6.728 |
| 18 apr 2024 | 23,84 | 23,93 | 23,70 | 23,74 | 23,36 | 8.172 |
| 17 apr 2024 | 24,32 | 24,32 | 23,78 | 23,89 | 23,50 | 14.381 |
| 16 apr 2024 | 24,34 | 24,44 | 24,30 | 24,30 | 23,91 | 5.537 |
| 15 apr 2024 | 24,41 | 24,50 | 24,24 | 24,37 | 23,98 | 7.439 |
| 12 apr 2024 | 24,73 | 24,74 | 24,50 | 24,50 | 24,11 | 5.892 |
| 11 apr 2024 | 24,55 | 24,60 | 24,44 | 24,55 | 24,15 | 3.967 |
| 10 apr 2024 | 24,61 | 24,70 | 24,33 | 24,52 | 24,13 | 13.082 |
| 09 apr 2024 | 24,50 | 25,16 | 24,50 | 24,64 | 24,24 | 7.197 |
| 08 apr 2024 | 24,69 | 24,69 | 24,50 | 24,50 | 24,11 | 11.408 |
| 05 apr 2024 | 24,65 | 24,80 | 24,42 | 24,42 | 24,03 | 7.312 |
| 04 apr 2024 | 25,11 | 25,17 | 24,64 | 24,64 | 24,24 | 15.729 |
| 03 apr 2024 | 25,50 | 25,61 | 25,24 | 25,24 | 24,83 | 10.064 |
| 02 apr 2024 | 25,92 | 25,92 | 25,55 | 25,59 | 25,18 | 8.767 |
| 28 mar 2024 | 25,55 | 26,00 | 25,55 | 25,80 | 25,39 | 13.763 |
| 27 mar 2024 | 25,50 | 25,80 | 25,50 | 25,60 | 25,19 | 6.395 |
| 26 mar 2024 | 25,30 | 25,50 | 25,20 | 25,45 | 25,04 | 11.206 |
| 25 mar 2024 | 25,50 | 25,50 | 25,10 | 25,30 | 24,90 | 8.698 |
| 22 mar 2024 | 25,55 | 25,80 | 25,35 | 25,40 | 24,99 | 8.557 |
| 21 mar 2024 | 25,45 | 25,70 | 25,40 | 25,60 | 25,19 | 10.701 |
| 20 mar 2024 | 25,45 | 25,50 | 25,25 | 25,35 | 24,94 | 5.930 |
| 19 mar 2024 | 25,55 | 25,60 | 25,40 | 25,40 | 24,99 | 3.891 |
| 18 mar 2024 | 25,60 | 25,70 | 25,45 | 25,55 | 25,14 | 4.057 |
| 15 mar 2024 | 25,80 | 25,90 | 25,60 | 25,65 | 25,24 | 4.530 |
| 14 mar 2024 | 25,80 | 26,00 | 25,60 | 25,70 | 25,29 | 5.082 |
| 13 mar 2024 | 25,65 | 26,20 | 25,65 | 25,80 | 25,39 | 7.230 |
| 12 mar 2024 | 25,95 | 26,00 | 25,45 | 25,60 | 25,19 | 7.873 |
| 11 mar 2024 | 24,90 | 25,90 | 24,90 | 25,90 | 25,49 | 9.404 |
| 08 mar 2024 | 24,55 | 24,80 | 24,50 | 24,80 | 24,40 | 7.361 |
| 07 mar 2024 | 24,90 | 25,10 | 24,50 | 24,50 | 24,11 | 9.558 |
| 06 mar 2024 | 24,15 | 25,00 | 24,00 | 24,85 | 24,45 | 7.203 |
| 05 mar 2024 | 23,90 | 24,35 | 23,80 | 24,20 | 23,81 | 9.718 |
| 04 mar 2024 | 24,55 | 24,55 | 23,60 | 23,75 | 23,37 | 18.019 |
| 01 mar 2024 | 24,65 | 24,70 | 24,50 | 24,50 | 24,11 | 7.426 |
| 29 feb 2024 | 24,90 | 25,00 | 24,70 | 24,70 | 24,31 | 8.570 |
| 28 feb 2024 | 24,75 | 25,10 | 24,75 | 25,00 | 24,60 | 9.725 |
| 27 feb 2024 | 25,05 | 25,10 | 24,75 | 24,80 | 24,40 | 13.746 |
| 26 feb 2024 | 25,75 | 25,75 | 25,00 | 25,05 | 24,65 | 5.969 |
| 23 feb 2024 | 25,45 | 25,95 | 25,45 | 25,70 | 25,29 | 5.621 |
| 22 feb 2024 | 25,50 | 25,60 | 25,15 | 25,35 | 24,94 | 8.339 |
| 21 feb 2024 | 25,55 | 25,60 | 25,35 | 25,40 | 24,99 | 6.819 |
| 20 feb 2024 | 25,80 | 25,85 | 25,50 | 25,50 | 25,09 | 9.675 |
| 19 feb 2024 | 25,65 | 25,95 | 25,60 | 25,85 | 25,44 | 6.331 |
| 16 feb 2024 | 25,50 | 25,90 | 25,35 | 25,85 | 25,44 | 8.263 |
| 15 feb 2024 | 25,25 | 25,55 | 25,20 | 25,50 | 25,09 | 4.288 |
| 14 feb 2024 | 25,15 | 25,30 | 25,15 | 25,15 | 24,75 | 4.687 |
| 13 feb 2024 | 25,60 | 25,80 | 25,10 | 25,10 | 24,70 | 12.396 |
| 12 feb 2024 | 25,60 | 26,00 | 25,45 | 25,60 | 25,19 | 6.235 |
| 09 feb 2024 | 25,55 | 25,65 | 25,50 | 25,50 | 25,09 | 4.746 |
| 08 feb 2024 | 25,55 | 25,65 | 25,45 | 25,45 | 25,04 | 12.735 |
| 07 feb 2024 | 25,55 | 25,60 | 25,40 | 25,55 | 25,14 | 2.596 |
| 06 feb 2024 | 24,75 | 25,60 | 24,75 | 25,40 | 24,99 | 10.964 |
| 05 feb 2024 | 24,90 | 25,10 | 24,75 | 24,85 | 24,45 | 10.634 |
| 02 feb 2024 | 25,00 | 25,25 | 24,80 | 24,85 | 24,45 | 12.593 |
| 01 feb 2024 | 25,10 | 25,20 | 24,65 | 24,95 | 24,55 | 7.468 |
| 31 gen 2024 | 25,00 | 25,30 | 24,70 | 25,30 | 24,90 | 12.037 |
| 30 gen 2024 | 25,60 | 26,15 | 24,95 | 24,95 | 24,55 | 21.210 |
| 29 gen 2024 | 25,40 | 25,55 | 25,30 | 25,45 | 25,04 | 10.173 |
| 26 gen 2024 | 25,35 | 25,55 | 25,20 | 25,30 | 24,90 | 11.042 |
| 25 gen 2024 | 25,70 | 25,80 | 25,40 | 25,50 | 25,09 | 12.218 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.