Italia markets close in 1 hour 47 minutes

Pfizer Inc. (PFE.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,91+0,03 (+0,14%)
In data: 02:53PM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202425,9126,0825,8525,9125,914.807
21 giu 202426,0026,0525,8225,8825,884.110
20 giu 202425,5326,0725,5126,0626,0619.558
19 giu 202425,5525,5725,4225,5025,504.646
18 giu 202425,0825,5025,0825,5025,505.853
17 giu 202425,9125,9125,0825,1025,105.764
14 giu 202425,7125,9225,6925,8025,806.927
13 giu 202425,5225,7725,3025,7525,7511.647
12 giu 202426,0626,1725,5025,6525,652.717
11 giu 202426,0426,3226,0426,1126,115.765
10 giu 202426,5326,6725,9826,1626,1611.430
07 giu 202426,6026,8526,4626,8526,855.566
06 giu 202427,2127,2126,5326,5326,5311.201
05 giu 202427,2027,2526,8927,0027,0012.548
04 giu 202426,8327,2726,8327,0827,0814.017
03 giu 202426,5826,9726,3026,9126,919.623
31 mag 202426,0526,4426,0026,2226,227.991
30 mag 202425,6625,9125,6625,9125,912.688
29 mag 202426,0626,1525,6025,8325,835.551
28 mag 202426,6826,6825,8925,8925,8911.592
27 mag 202426,6826,8026,5526,6926,6913.118
24 mag 202426,5026,5426,4226,5026,503.425
23 mag 202427,5027,5926,5926,6126,6122.781
22 mag 202426,2727,3126,2327,3127,3118.307
21 mag 202426,3026,3026,1126,2726,273.544
20 mag 202426,4526,4526,3026,3026,304.738
17 mag 202426,6426,8026,2826,3026,302.024
16 mag 202426,5326,6426,4026,6226,626.003
15 mag 202426,3326,6526,1926,5526,558.068
14 mag 202426,3126,4126,1426,1426,147.389
13 mag 202426,0126,5025,8126,2526,2523.578
10 mag 202426,1926,1926,0126,0926,0913.298
09 mag 202426,0126,2825,8826,0826,081.430
09 mag 20240.42 Dividendo
08 mag 202425,6526,2825,6526,2825,8611.801
07 mag 202426,2026,2925,7025,7025,297.292
06 mag 202425,8526,2025,8526,2025,7850.147
03 mag 202425,9226,0625,6025,7125,306.480
02 mag 202425,3826,0525,2725,8325,4211.652
30 apr 202424,0524,1723,9523,9923,613.894
29 apr 202423,8924,0823,8023,9023,5211.246
26 apr 202423,7023,8323,5723,8123,436.979
25 apr 202424,4124,5623,6823,6823,317.654
24 apr 202424,6724,7224,4124,5024,101.899
23 apr 202424,7024,7824,5124,5824,1914.206
22 apr 202424,3924,8024,3924,6624,2618.141
19 apr 202423,8224,2523,7524,2223,836.728
18 apr 202423,8423,9323,7023,7423,368.172
17 apr 202424,3224,3223,7823,8923,5014.381
16 apr 202424,3424,4424,3024,3023,915.537
15 apr 202424,4124,5024,2424,3723,987.439
12 apr 202424,7324,7424,5024,5024,115.892
11 apr 202424,5524,6024,4424,5524,153.967
10 apr 202424,6124,7024,3324,5224,1313.082
09 apr 202424,5025,1624,5024,6424,247.197
08 apr 202424,6924,6924,5024,5024,1111.408
05 apr 202424,6524,8024,4224,4224,037.312
04 apr 202425,1125,1724,6424,6424,2415.729
03 apr 202425,5025,6125,2425,2424,8310.064
02 apr 202425,9225,9225,5525,5925,188.767
28 mar 202425,5526,0025,5525,8025,3913.763
27 mar 202425,5025,8025,5025,6025,196.395
26 mar 202425,3025,5025,2025,4525,0411.206
25 mar 202425,5025,5025,1025,3024,908.698
22 mar 202425,5525,8025,3525,4024,998.557
21 mar 202425,4525,7025,4025,6025,1910.701
20 mar 202425,4525,5025,2525,3524,945.930
19 mar 202425,5525,6025,4025,4024,993.891
18 mar 202425,6025,7025,4525,5525,144.057
15 mar 202425,8025,9025,6025,6525,244.530
14 mar 202425,8026,0025,6025,7025,295.082
13 mar 202425,6526,2025,6525,8025,397.230
12 mar 202425,9526,0025,4525,6025,197.873
11 mar 202424,9025,9024,9025,9025,499.404
08 mar 202424,5524,8024,5024,8024,407.361
07 mar 202424,9025,1024,5024,5024,119.558
06 mar 202424,1525,0024,0024,8524,457.203
05 mar 202423,9024,3523,8024,2023,819.718
04 mar 202424,5524,5523,6023,7523,3718.019
01 mar 202424,6524,7024,5024,5024,117.426
29 feb 202424,9025,0024,7024,7024,318.570
28 feb 202424,7525,1024,7525,0024,609.725
27 feb 202425,0525,1024,7524,8024,4013.746
26 feb 202425,7525,7525,0025,0524,655.969
23 feb 202425,4525,9525,4525,7025,295.621
22 feb 202425,5025,6025,1525,3524,948.339
21 feb 202425,5525,6025,3525,4024,996.819
20 feb 202425,8025,8525,5025,5025,099.675
19 feb 202425,6525,9525,6025,8525,446.331
16 feb 202425,5025,9025,3525,8525,448.263
15 feb 202425,2525,5525,2025,5025,094.288
14 feb 202425,1525,3025,1525,1524,754.687
13 feb 202425,6025,8025,1025,1024,7012.396
12 feb 202425,6026,0025,4525,6025,196.235
09 feb 202425,5525,6525,5025,5025,094.746
08 feb 202425,5525,6525,4525,4525,0412.735
07 feb 202425,5525,6025,4025,5525,142.596
06 feb 202424,7525,6024,7525,4024,9910.964
05 feb 202424,9025,1024,7524,8524,4510.634
02 feb 202425,0025,2524,8024,8524,4512.593
*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...