PFE - Pfizer Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 nov 201735,5135,5635,3735,4935,496.397.307
22 nov 201735,4535,5035,3235,4335,4310.553.100
21 nov 201735,4035,7335,3835,5435,5412.650.000
20 nov 201735,3835,4535,2735,3535,3511.817.400
17 nov 201735,3735,4935,1735,3735,3714.847.500
16 nov 201735,3435,5835,2535,5635,5612.927.800
15 nov 201735,2835,5035,2335,3635,3612.947.000
14 nov 201735,2535,7035,2235,3835,3816.393.300
13 nov 201735,2235,4835,1435,3035,3023.788.100
10 nov 201735,1035,1934,8035,1835,1815.046.100
09 nov 201735,0835,2534,8435,2035,2013.366.900
09 nov 20170.32 Dividendo
08 nov 201735,3735,3935,0335,3435,0213.569.400
07 nov 201735,3035,4235,2435,3635,0410.892.700
06 nov 201735,5935,6135,1235,3235,0010.626.700
03 nov 201735,4535,5635,3235,5535,238.878.800
02 nov 201735,2735,5135,0335,4635,1413.168.900
01 nov 201735,0135,7334,9035,2634,9415.709.200
31 ott 201735,0535,3434,1035,0634,7423.523.800
30 ott 201735,4335,4735,0235,1534,8325.312.700
27 ott 201735,5335,7535,4035,6035,2814.940.100
26 ott 201736,0936,2235,6035,7435,4217.432.900
25 ott 201736,2036,3535,9236,1635,8316.625.700
24 ott 201736,4536,5335,9936,2735,9415.015.300
23 ott 201736,3036,7836,3036,4036,0715.159.400
20 ott 201736,3036,4236,0336,4236,0917.502.200
19 ott 201735,8936,3835,8436,2435,9119.789.400
18 ott 201736,2536,2935,7935,8335,5114.418.000
17 ott 201735,9336,3335,7536,2035,8714.019.700
16 ott 201736,3536,4835,8835,9835,6513.581.600
13 ott 201736,3736,4936,2536,3436,0112.769.300
12 ott 201736,4836,6036,2836,3536,0213.994.400
11 ott 201736,3736,4836,2036,4536,1217.233.100
10 ott 201736,3836,5136,0336,4036,0717.739.500
09 ott 201736,0636,1535,9336,1435,819.751.500
06 ott 201735,9936,1435,9436,0535,7212.060.100
05 ott 201735,8836,0035,7536,0035,6713.605.700
04 ott 201736,1836,2435,9035,9635,6310.849.400
03 ott 201736,0236,2035,7536,1435,8113.594.300
02 ott 201735,6736,1035,4936,0735,7416.642.600
29 set 201735,6435,7035,3535,7035,3816.003.700
28 set 201735,2735,7835,2235,6035,2818.062.700
27 set 201735,2535,5335,1935,4535,1314.708.500
26 set 201735,5135,6535,2435,3034,9817.559.800
25 set 201735,9036,0335,4435,5135,1922.182.000
22 set 201736,1036,1235,7735,9635,6314.605.400
21 set 201736,0636,1935,9135,9735,6415.731.100
20 set 201735,9336,2135,8135,9935,6625.680.100
19 set 201735,6635,6635,3535,4535,1315.692.200
18 set 201735,3835,5535,2135,5535,2316.936.200
15 set 201735,6035,7235,2435,3635,0428.871.100
14 set 201735,0535,8435,0035,7335,4127.426.800
13 set 201735,2635,4334,9735,0634,7420.982.400
12 set 201734,3835,7534,3635,3735,0537.256.500
11 set 201734,0934,3433,9834,3234,0116.379.500
08 set 201733,9534,2533,8034,1033,7915.442.400
07 set 201734,0434,1333,8133,9933,6817.867.100
06 set 201733,9534,1133,9133,9933,6813.212.300
05 set 201733,8834,1733,7533,8033,4914.296.600
01 set 201733,9434,1333,8233,9633,6518.179.100
31 ago 201733,5034,0233,4833,9233,6125.901.800
30 ago 201733,4833,4833,2533,4533,1511.759.900
29 ago 201733,4333,5533,2433,5033,2012.224.000
28 ago 201733,5033,6233,4133,4733,1712.365.300
25 ago 201733,2833,6233,2333,3933,0914.393.900
24 ago 201733,3733,4033,1733,2332,9311.518.400
23 ago 201733,0733,3933,0733,2432,9416.119.500
22 ago 201732,7633,2232,7033,1532,8513.452.200
21 ago 201732,6032,8732,3232,7632,4616.934.300
18 ago 201732,9132,9732,6532,6732,3715.490.100
17 ago 201733,2933,4532,9532,9532,6514.858.800
16 ago 201733,3333,4933,2633,3633,0610.558.600
15 ago 201733,3433,5333,2633,3833,0817.124.100
14 ago 201733,3333,3733,1433,3133,0112.726.700
11 ago 201733,5033,5733,2133,2532,9512.928.500
10 ago 201733,3733,5533,2133,4233,1218.085.900
09 ago 201733,3433,4633,1633,4533,1514.997.800
08 ago 201733,3333,4633,2233,2832,9816.116.200
07 ago 201733,5533,5933,2533,3133,0112.512.600
04 ago 201733,5834,0033,4833,6433,3425.790.700
03 ago 201732,9533,8132,8633,4333,1327.267.500
02 ago 201732,8732,9232,7032,9232,6228.854.000
02 ago 20170.32 Dividendo
01 ago 201733,0433,3032,7233,0832,4626.634.300
31 lug 201733,2133,3933,1433,1632,5421.982.600
28 lug 201733,0633,1732,8133,1532,5316.239.200
27 lug 201732,7933,0032,6933,0032,3816.661.500
26 lug 201733,0933,1032,8332,8932,2815.723.600
25 lug 201733,3833,4833,0133,1032,4819.787.500
24 lug 201733,3833,4533,1733,3232,7014.761.800
21 lug 201733,4733,5833,3933,4832,8612.024.400
20 lug 201733,4733,7033,3433,5432,9116.954.500
19 lug 201733,3733,6933,3133,6232,9918.810.200
18 lug 201733,2333,3933,0433,3632,7414.569.400
17 lug 201733,4433,4733,1433,2532,6316.825.300
14 lug 201733,2733,5533,2433,4332,8112.500.800
13 lug 201733,2233,3432,9933,2832,6613.389.000
12 lug 201733,3433,5333,2033,2232,6013.831.100
11 lug 201733,4033,4733,0533,1732,5512.214.500
10 lug 201733,3633,5333,2433,4132,7913.526.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità