I mercati italiani sono chiusi

Pfizer Inc. (PFE)


NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
34,17+0,11 (+0,32%)
Alla chiusura: 4:01PM EDT
Gli utenti guardano anche:
MRKJNJJPMGEINTC
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
23 giu 201734,0834,2233,9734,1734,1728.013.600
22 giu 201733,9534,4833,9234,0634,0622.156.100
21 giu 201733,5834,1033,5833,8833,8825.744.300
20 giu 201733,2133,7533,1533,5633,5626.066.200
19 giu 201732,9433,2532,9133,2233,2220.799.000
16 giu 201732,9833,1332,8132,9732,9731.878.600
15 giu 201732,6233,0332,5632,8132,8118.929.900
14 giu 201732,5932,7632,4632,6932,6913.821.800
13 giu 201732,7132,7832,5232,5832,5817.166.900
12 giu 201732,7733,0932,7032,7032,7028.876.200
09 giu 201731,8132,8031,7432,7732,7730.137.200
08 giu 201732,0032,1031,6731,7531,7533.665.600
07 giu 201732,0832,1631,9032,0032,0016.584.100
06 giu 201732,3032,3732,0432,0732,0717.866.400
05 giu 201732,5132,5832,2032,3532,3514.226.600
02 giu 201732,7732,8832,4432,5432,5420.858.200
01 giu 201732,6732,8532,5232,7132,7123.894.500
31 mag 201732,2832,7932,1332,6532,6529.018.500
30 mag 201732,0632,3132,0232,1332,1316.047.100
26 mag 201732,1832,2932,1032,1432,1411.699.000
25 mag 201732,0632,2031,9732,1632,1617.293.400
24 mag 201732,1732,2831,9732,0532,0522.368.900
23 mag 201732,1232,2832,0832,1432,1417.568.700
22 mag 201732,5032,5032,1232,1232,1225.356.700
19 mag 201732,3032,4632,1932,4632,4628.354.300
18 mag 201732,2032,4232,0732,2232,2223.600.400
17 mag 201732,6032,6032,2132,2332,2328.397.800
16 mag 201732,5632,8032,3932,6032,6040.263.600
15 mag 201732,9733,1832,8033,1233,1219.478.600
12 mag 201732,8933,0732,8933,0133,0117.636.800
11 mag 201732,9933,1432,8533,0433,0425.067.900
10 mag 201733,0033,1232,9033,0333,0333.045.400
10 mag 20170.32 Dividendo
09 mag 201733,4533,5933,3533,3833,0617.104.600
08 mag 201733,4033,6233,3533,4533,1323.511.900
05 mag 201733,4433,4833,2333,4833,1621.821.600
04 mag 201733,4433,5933,3233,4533,1325.519.800
03 mag 201733,4833,5933,3033,4733,1524.815.700
02 mag 201733,5833,7232,8833,6133,2940.764.400
01 mag 201733,8933,9933,7733,7833,4622.685.800
28 apr 201733,8833,9433,7533,9233,5915.979.200
27 apr 201733,9634,0233,7733,8633,5414.832.200
26 apr 201733,8634,0333,8533,8533,5319.814.500
25 apr 201733,8233,9633,7133,7633,4418.744.000
24 apr 201733,9834,0333,6533,7433,4221.288.900
21 apr 201733,6433,7333,4733,6433,3224.243.100
20 apr 201733,6333,8733,4833,7433,4218.348.500
19 apr 201733,8533,9133,5533,6133,2923.913.000
18 apr 201733,7633,8833,6633,8433,5221.151.200
17 apr 201733,9034,0533,8234,0033,6715.145.600
13 apr 201733,8834,0233,8233,8833,5612.865.800
12 apr 201733,8833,9933,7133,9233,5924.689.400
11 apr 201734,0234,0833,7433,9333,6019.123.000
10 apr 201734,1334,2233,9734,0433,7115.989.300
07 apr 201734,0934,2534,0434,1033,7713.973.500
06 apr 201734,1434,3534,0634,1133,7816.285.300
05 apr 201734,3334,5234,1534,1933,8619.280.100
04 apr 201734,1834,5034,0534,3434,0119.282.900
03 apr 201734,1134,3534,1034,2433,9118.088.000
31 mar 201734,2134,3834,1634,2133,8818.611.800
30 mar 201734,1934,4434,1534,3534,0214.993.800
29 mar 201734,1634,4534,1134,3334,0017.281.000
28 mar 201734,0634,2633,9734,1633,8318.337.500
27 mar 201733,7434,3133,7434,1833,8517.886.200
24 mar 201734,2734,2733,9434,0033,6727.118.700
23 mar 201734,3234,5634,2334,2933,9620.283.400
22 mar 201734,3034,5433,9934,4734,1426.117.900
21 mar 201734,4834,6134,1834,2533,9231.388.500
20 mar 201734,4034,5034,3234,3834,0517.491.000
17 mar 201734,4634,5834,2734,3233,9943.392.900
16 mar 201734,5734,6334,2534,4334,1020.698.500
15 mar 201734,2234,7034,1834,6334,3023.035.900
14 mar 201734,0234,3333,9834,2233,8914.766.100
13 mar 201734,1434,1533,9134,1133,7818.964.000
10 mar 201734,1434,3234,0034,1133,7819.179.000
09 mar 201733,8834,1433,7834,0533,7219.164.700
08 mar 201733,9134,1033,7233,9133,5822.647.400
07 mar 201733,8734,2033,7533,9933,6629.206.200
06 mar 201734,3334,4734,0834,3534,0218.191.900
03 mar 201734,5134,6534,3634,5234,1918.786.300
02 mar 201734,4634,7534,4234,5134,1825.572.100
01 mar 201734,2734,5334,0534,4234,0932.291.200
28 feb 201734,1034,2633,9134,1233,7927.480.700
27 feb 201734,2334,4634,1634,2833,9521.830.300
24 feb 201734,1734,3533,9934,2633,9324.712.000
23 feb 201733,7034,1233,5834,0633,7330.477.100
22 feb 201733,5733,7533,2533,5933,2727.207.300
21 feb 201733,5733,8033,4833,6233,3024.090.700
17 feb 201733,5933,8933,5333,6233,3034.992.700
16 feb 201733,4533,8933,2233,6233,3038.332.300
15 feb 201732,7833,5832,6933,5133,1945.574.500
14 feb 201732,5332,7732,3532,7532,4422.965.400
13 feb 201732,4432,6932,4432,6132,3020.620.100
10 feb 201732,4132,4532,2332,3532,0421.907.200
09 feb 201732,1432,5432,1432,3832,0723.816.300
08 feb 201731,9232,3531,9232,1431,8319.160.100
07 feb 201732,3232,3531,9432,0831,7723.512.000
06 feb 201732,0032,3331,9432,2331,9224.534.400
03 feb 201732,0532,2431,9232,0931,7835.991.700
02 feb 201731,4731,7331,3231,7331,4323.372.300
*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...