Italia markets close in 7 hours 45 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,08+0,39 (+1,31%)
Alla chiusura: 04:00PM EST
30,05 -0,03 (-0,10%)
Dopo ore: 07:59PM EST
Periodo di tempo:
30 nov 2022 - 30 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202329,7730,2229,7330,0830,0826.167.700
28 nov 202330,1130,1129,6429,6929,6929.497.700
27 nov 202330,7530,7530,0330,1430,1426.066.700
24 nov 202330,3830,7030,3830,5030,5011.129.700
22 nov 202330,3930,5830,1430,3230,3219.226.800
21 nov 202330,0230,3629,7630,3030,3025.988.700
20 nov 202329,9030,1429,7629,9829,9826.335.700
17 nov 202329,9230,0129,7429,9229,9227.009.200
16 nov 202330,2730,4529,4729,7729,7732.407.200
15 nov 202329,2130,3529,2130,1930,1943.614.600
14 nov 202329,0929,7128,9929,2629,2640.084.300
13 nov 202329,3429,3628,9328,9828,9835.519.900
10 nov 202329,7529,8229,0329,4829,4833.844.100
09 nov 202330,4930,5129,6329,6829,6828.737.700
09 nov 20230.41 Dividendo
08 nov 202330,9231,3030,5530,8230,4129.398.300
07 nov 202331,0831,3930,8931,2530,8318.086.400
06 nov 202331,3231,4130,9631,1830,7727.381.200
03 nov 202330,9031,3930,8431,2630,8428.062.100
02 nov 202330,5130,6530,2130,5030,0929.640.900
01 nov 202330,5631,0830,4730,5130,1023.568.300
31 ott 202330,2930,8229,7030,5630,1542.648.200
30 ott 202330,2430,6830,1130,5530,1433.063.500
27 ott 202331,0631,1330,0230,1129,7133.877.100
26 ott 202330,6131,3730,5031,1630,7527.162.700
25 ott 202330,4631,0030,2230,7330,3228.857.900
24 ott 202330,8831,0330,3230,4330,0326.923.800
23 ott 202330,7731,3930,5330,8430,4329.412.100
20 ott 202331,0631,1130,4830,6530,2439.378.900
19 ott 202331,3831,5030,9131,1930,7826.880.300
18 ott 202332,5432,6831,3931,4130,9930.307.600
17 ott 202333,0033,1932,2032,7532,3140.015.800
16 ott 202332,8333,9232,5633,2732,8363.317.400
13 ott 202332,9432,9932,0232,1131,6832.388.100
12 ott 202333,1133,2232,7732,9232,4821.809.900
11 ott 202333,2433,3332,8233,1132,6724.221.200
10 ott 202333,0833,4033,0133,1732,7319.212.100
09 ott 202333,0633,4732,7733,2032,7617.468.100
06 ott 202333,5233,5633,0733,1332,6923.750.600
05 ott 202333,4533,7833,0533,4733,0221.279.400
04 ott 202333,9434,0833,0133,3132,8723.722.300
03 ott 202333,8434,1133,7133,9033,4531.059.900
02 ott 202332,9533,9632,7633,9433,4944.620.600
29 set 202332,3533,2332,3033,1732,7342.397.800
28 set 202332,0632,3231,7732,0931,6628.197.600
27 set 202332,4332,5031,9032,1031,6726.430.100
26 set 202332,7232,9632,3632,4031,9726.015.500
25 set 202332,6932,9832,4132,9832,5419.443.700
22 set 202333,0833,0932,5032,6932,2628.570.800
21 set 202333,4733,5932,8332,8532,4126.980.600
20 set 202334,0834,0933,5533,6233,1724.651.400
19 set 202333,5534,0133,5233,9933,5430.323.300
18 set 202334,1234,1233,4433,6433,1925.421.900
15 set 202334,0634,4233,8134,0733,6257.959.000
14 set 202334,2434,3833,9834,1533,7023.759.900
13 set 202334,2134,6234,0034,0833,6323.853.300
12 set 202333,9734,2133,7534,1533,7017.987.200
11 set 202334,2434,3033,5433,9433,4927.574.400
08 set 202334,2334,3934,0534,2533,7919.467.700
07 set 202334,4734,6434,0434,2833,8226.777.700
06 set 202335,2635,2834,2634,3733,9135.370.200
05 set 202335,9636,2935,3535,3834,9125.856.100
01 set 202335,6436,0635,6035,7835,3017.519.900
31 ago 202335,9435,9935,3835,3834,9127.919.500
30 ago 202336,1836,2535,8235,9035,4216.833.000
29 ago 202336,2636,9436,0036,1535,6721.076.500
28 ago 202336,4436,5236,0336,2135,7315.101.900
25 ago 202336,1436,6935,9636,3835,9016.421.300
24 ago 202336,4836,6436,0636,1635,6819.380.800
23 ago 202337,0937,1336,5636,6636,1719.370.900
22 ago 202337,0137,1535,7236,8436,3518.536.900
21 ago 202336,7137,1936,6437,0136,5228.496.500
18 ago 202336,4536,8536,3236,6636,1724.141.400
17 ago 202335,6036,7235,5936,5136,0231.113.600
16 ago 202335,1435,6534,9935,4835,0122.215.600
15 ago 202335,8835,9135,3635,3934,9220.484.300
14 ago 202335,8236,5135,8236,0735,5920.295.500
11 ago 202335,6236,2835,5936,0435,5616.604.800
10 ago 202335,8236,0935,6035,7235,2418.955.200
09 ago 202335,6036,0635,5135,8435,3617.210.500
08 ago 202336,3736,3735,3935,6435,1725.225.500
07 ago 202335,0135,8534,9035,6835,2131.069.100
04 ago 202334,9535,3434,6635,0234,5525.737.500
03 ago 202335,1835,2834,9235,0034,5325.676.500
02 ago 202335,6335,8935,2835,3534,8834.301.600
01 ago 202335,8836,9235,3735,6135,1440.931.600
31 lug 202336,1836,1935,9236,0635,5840.265.200
28 lug 202336,3536,4536,0236,0735,5924.054.100
27 lug 202336,8537,0136,1836,2035,7225.346.300
27 lug 20230.41 Dividendo
26 lug 202336,8737,3536,7637,2136,3120.983.700
25 lug 202337,4037,7237,0537,0636,1621.771.000
24 lug 202337,4137,8037,3737,5136,6019.414.700
21 lug 202336,8037,4336,8037,4036,5024.142.000
20 lug 202336,4037,0736,3636,7735,8822.358.400
19 lug 202336,3436,7036,2136,4435,5618.589.700
18 lug 202335,9236,4835,8836,2435,3622.817.300
17 lug 202336,1236,1235,7835,8634,9920.557.300
14 lug 202336,3036,4936,0136,3235,4417.909.900
13 lug 202336,0136,3635,9236,0635,1916.664.400
*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...