Italia markets open in 1 hour 4 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,95+0,17 (+0,34%)
Alla chiusura: 04:03PM EDT
49,77 -0,18 (-0,36%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 202249,9350,0549,3849,9549,9517.349.600
09 ago 202249,7550,1149,5249,7849,7812.095.600
08 ago 202249,3949,8148,9449,5749,5716.071.800
05 ago 202249,6449,9749,0649,2749,2716.372.100
04 ago 202249,9050,0549,2149,8649,8617.026.300
03 ago 202249,7950,0749,3449,8649,8616.500.100
02 ago 202250,9051,4749,6349,6949,6917.802.000
01 ago 202250,3251,3050,1550,6150,6119.709.900
29 lug 202250,5650,7149,2850,5150,5125.035.400
28 lug 202250,8552,3349,1050,7250,7238.984.900
28 lug 20220.4 Dividendo
27 lug 202251,9452,2551,1951,9551,5519.203.500
26 lug 202251,8452,8551,7152,3051,9016.632.500
25 lug 202251,3451,8851,3451,7751,3712.995.800
22 lug 202251,2651,5350,9551,2350,8410.932.100
21 lug 202250,5751,1450,1851,1250,7315.103.800
20 lug 202251,3951,4650,5150,8250,4312.774.400
19 lug 202251,0451,5150,6151,3750,9713.402.100
18 lug 202251,9651,9750,5250,7550,3615.742.900
15 lug 202251,0451,9150,4351,7551,3519.885.700
14 lug 202250,7551,5950,6351,3950,9914.023.800
13 lug 202251,8652,3151,5151,7951,3912.927.300
12 lug 202252,6952,7851,7152,0451,6414.633.500
11 lug 202253,0053,7452,7552,8952,4812.921.400
08 lug 202253,0553,9252,7653,1752,7611.322.700
07 lug 202252,9553,5452,7953,4253,0117.847.600
06 lug 202251,6452,9651,5852,7552,3421.305.500
05 lug 202251,7551,8950,4051,6451,2418.406.800
01 lug 202252,0452,3751,2552,3151,9116.143.300
30 giu 202251,6952,8951,0952,4352,0333.495.700
29 giu 202250,7351,4450,6650,9450,5513.925.700
28 giu 202251,8351,9750,4150,6650,2716.417.900
27 giu 202251,4852,2351,2651,8851,4816.154.300
24 giu 202250,6551,6450,3051,5951,1924.343.200
23 giu 202249,2350,1748,9850,0949,7020.061.700
22 giu 202248,0349,5847,7749,0748,6920.382.900
21 giu 202247,3248,4446,9548,1147,7419.622.100
17 giu 202247,3848,0346,2846,5346,1745.047.700
16 giu 202247,6948,0047,0647,4847,1120.424.500
15 giu 202247,8848,9847,1848,5148,1425.748.000
14 giu 202247,7548,4747,2247,9247,5523.290.300
13 giu 202248,8249,2847,7147,9147,5426.989.000
10 giu 202251,3151,3749,9549,9749,5923.826.000
09 giu 202253,2753,6551,7051,7851,3817.572.700
08 giu 202254,0654,5653,4153,4753,0612.789.800
07 giu 202253,2853,9753,0153,9653,5415.091.200
06 giu 202253,1953,7253,0053,2652,8516.544.400
03 giu 202252,4653,5352,4653,2052,7918.125.000
02 giu 202252,3752,7451,0452,6852,2721.903.400
01 giu 202253,2553,2851,8452,3751,9717.430.600
31 mag 202253,3253,5051,9453,0452,6366.058.200
27 mag 202253,9254,4153,5253,9153,4921.407.500
26 mag 202254,0654,9253,8853,9953,5723.516.300
25 mag 202253,2054,0553,0553,7153,3024.003.900
24 mag 202252,7153,6152,7153,4153,0026.729.800
23 mag 202252,5853,7052,4852,8852,4724.035.800
20 mag 202251,2752,7051,1352,4752,0731.250.400
19 mag 202250,0050,8949,5950,6550,2619.865.500
18 mag 202251,2251,4250,1650,4050,0122.276.000
17 mag 202250,9551,5250,1851,3450,9419.918.200
16 mag 202249,8751,0549,8750,6750,2819.435.600
13 mag 202250,3850,7949,6849,9249,5422.423.700
12 mag 202249,0050,4348,7250,3950,0033.468.400
12 mag 20220.4 Dividendo
11 mag 202249,0750,2449,0349,4548,6729.699.500
10 mag 202249,0449,9048,6949,4948,7127.335.900
09 mag 202248,3849,1747,7748,6447,8825.012.300
06 mag 202248,0949,2248,0449,0448,2719.891.400
05 mag 202249,4649,5547,5548,4547,6928.333.000
04 mag 202248,8949,8747,9149,6648,8828.613.700
03 mag 202248,8750,0447,7049,2948,5133.716.900
02 mag 202247,6848,7647,4648,3447,5836.228.400
29 apr 202249,8750,3449,0049,0748,3028.343.300
28 apr 202250,4450,7749,4950,5149,7228.225.400
27 apr 202249,1149,9148,2149,7448,9625.819.200
26 apr 202248,9950,2548,9249,0348,2625.366.500
25 apr 202247,8549,1947,1248,9548,1827.390.600
22 apr 202248,9549,1047,9048,1347,3722.156.800
21 apr 202249,9350,0148,9249,1148,3419.105.600
20 apr 202250,0050,1649,2149,7548,9724.751.800
19 apr 202251,6651,8849,3750,1849,3933.441.500
18 apr 202252,8353,1151,6351,8451,0217.065.000
14 apr 202253,4053,9153,0453,1252,2817.240.100
13 apr 202253,1353,8252,7053,1052,2615.777.800
12 apr 202253,3053,9352,6553,1152,2722.810.700
11 apr 202255,4656,3253,7853,9353,0822.054.300
08 apr 202254,8555,5854,4655,1754,3024.612.200
07 apr 202252,5055,4152,5055,1654,2936.305.700
06 apr 202251,1653,0951,1652,8752,0431.717.500
05 apr 202250,8152,1550,7551,2450,4321.176.700
04 apr 202251,7851,8750,3750,9450,1420.462.800
01 apr 202252,1252,1651,1051,5750,7619.073.100
31 mar 202252,0052,8851,7451,7750,9626.055.200
30 mar 202253,2053,7251,9752,4451,6227.599.600
29 mar 202254,0054,0852,6252,7451,9139.970.000
28 mar 202252,5353,5652,5053,2852,4421.863.700
25 mar 202252,7453,2552,5152,7851,9517.429.600
24 mar 202252,5452,8552,2952,5951,7625.177.500
23 mar 202253,0253,5052,1652,1951,3729.183.700
22 mar 202254,2054,3252,5053,0452,2132.253.600
*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...