Italia markets open in 7 hours 12 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,73-0,18 (-0,35%)
Alla chiusura: 04:03PM EST
50,66 -0,07 (-0,14%)
Dopo ore: 07:38PM EST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202250,9151,0350,3550,7350,7315.445.448
02 dic 202250,5651,3350,4850,9150,9116.877.900
01 dic 202250,3151,1650,2851,0851,0823.592.600
30 nov 202249,6450,1349,0450,1350,1335.568.900
29 nov 202249,5049,6749,1049,4949,4917.160.900
28 nov 202249,1849,7449,0649,5749,5720.704.000
25 nov 202248,9349,2248,8449,2149,216.760.200
23 nov 202248,9649,2248,5248,8548,8510.710.800
22 nov 202248,3449,2548,2449,0849,0816.358.600
21 nov 202248,1048,2847,7248,1848,1814.736.000
18 nov 202248,6448,8347,8748,2348,2320.664.300
17 nov 202247,8048,5047,5348,3348,3313.231.100
16 nov 202248,8049,0648,0548,0548,0515.822.200
15 nov 202249,3449,5348,1848,5748,5725.440.500
14 nov 202247,9949,8247,9349,2449,2426.143.000
11 nov 202247,0747,7046,3147,6047,6020.906.700
10 nov 202247,5347,7546,8547,3847,3820.480.600
09 nov 202247,1647,5046,7046,7246,7215.348.100
08 nov 202247,0447,7546,7547,3547,3518.054.500
07 nov 202247,1647,6546,7547,0947,0920.304.400
04 nov 202247,4747,5446,6147,2247,2224.527.300
03 nov 202246,3646,8046,1646,5746,5720.124.600
03 nov 20220.4 Dividendo
02 nov 202247,7748,1746,9547,0746,6725.813.100
01 nov 202248,0048,4247,4048,0147,6030.614.500
31 ott 202247,0847,3946,5446,5546,1529.961.700
28 ott 202245,9847,5245,9347,4347,0327.854.000
27 ott 202245,8146,1145,6845,7445,3520.377.700
26 ott 202245,9246,6545,6246,0645,6721.407.900
25 ott 202245,2745,8244,8945,5945,2023.127.000
24 ott 202245,0845,8744,9945,5445,1524.972.000
21 ott 202243,3145,1642,9944,9544,5736.575.700
20 ott 202243,2743,4142,8242,9142,5517.715.000
19 ott 202243,9144,0742,7443,1142,7423.054.700
18 ott 202244,0544,3643,6244,0943,7218.442.800
17 ott 202243,1943,8143,1943,6543,2816.678.400
14 ott 202242,8943,3842,3642,8642,5016.980.500
13 ott 202241,7643,1641,7042,9842,6123.135.200
12 ott 202242,0943,1441,9242,0341,6718.803.600
11 ott 202241,6642,5741,4541,9241,5620.981.200
10 ott 202242,3542,6241,7541,7541,4017.888.000
07 ott 202243,0543,0541,9242,3241,9620.095.000
06 ott 202243,7643,7843,0443,0942,7222.068.200
05 ott 202244,1244,3743,6844,1243,7515.673.400
04 ott 202244,2544,8444,0944,4644,0828.198.800
03 ott 202244,0744,2843,4944,1443,7622.834.300
30 set 202244,1744,6143,7343,7643,3922.962.300
29 set 202244,4144,6243,9544,1643,7813.559.900
28 set 202244,6744,8144,2244,4344,0516.532.600
27 set 202244,2244,5843,7444,0943,7221.562.700
26 set 202243,8144,3343,6743,8343,4618.680.200
23 set 202244,4444,5643,5844,0843,7118.871.700
22 set 202243,6745,0043,5244,5744,1918.508.100
21 set 202244,8144,9843,9043,9243,5517.505.200
20 set 202245,0045,2744,4444,7744,3915.369.000
19 set 202245,6845,8844,7845,4445,0516.256.200
16 set 202246,0946,6245,6446,0345,6430.629.500
15 set 202246,1146,2945,7045,9445,5515.802.000
14 set 202246,2046,4145,7846,1545,7617.162.500
13 set 202247,1347,3246,0246,1945,8016.603.200
12 set 202248,0848,3547,6947,7647,3513.744.800
09 set 202247,2047,9947,1047,8447,4317.501.700
08 set 202246,0247,1245,8747,0846,6818.271.000
07 set 202245,7046,2145,3846,1345,7415.378.900
06 set 202245,9646,4445,5345,7645,3717.153.500
02 set 202246,7446,8045,5345,7045,3114.667.700
01 set 202245,1446,6545,1446,6346,2319.947.600
31 ago 202246,0146,2945,1345,2344,8526.416.800
30 ago 202246,3446,3545,8045,8545,4616.303.000
29 ago 202246,3846,6946,1246,2345,8413.400.500
26 ago 202247,6247,9646,7046,8246,4216.546.700
25 ago 202247,5247,9547,2747,9047,4914.460.000
24 ago 202247,9048,0147,3847,4347,0315.551.500
23 ago 202248,4248,5247,7648,0147,6016.248.900
22 ago 202249,2149,4048,7448,9048,4813.601.200
19 ago 202248,8449,4548,7349,1548,7315.350.200
18 ago 202249,3949,5248,3848,5848,1718.916.300
17 ago 202249,6549,8649,2549,2748,8513.607.200
16 ago 202249,3850,1849,3649,8649,4412.874.800
15 ago 202249,9750,0749,3949,7549,3315.797.800
12 ago 202248,5550,3948,5550,1149,6825.835.500
11 ago 202248,2249,1347,8148,2947,8844.048.800
10 ago 202249,9350,0549,3849,9549,5317.355.100
09 ago 202249,7550,1149,5249,7849,3612.095.600
08 ago 202249,3949,8148,9449,5749,1516.071.800
05 ago 202249,6449,9749,0649,2748,8516.376.600
04 ago 202249,9050,0549,2149,8649,4417.026.300
03 ago 202249,7950,0749,3449,8649,4416.500.100
02 ago 202250,9051,4749,6349,6949,2717.802.000
01 ago 202250,3251,3050,1550,6150,1819.709.900
29 lug 202250,5650,7149,2850,5150,0825.037.900
28 lug 202250,8552,3349,1050,7250,2938.984.900
28 lug 20220.4 Dividendo
27 lug 202251,9452,2551,1951,9551,1119.203.500
26 lug 202251,8452,8551,7152,3051,4616.632.500
25 lug 202251,3451,8851,3451,7750,9312.995.800
22 lug 202251,2651,5350,9551,2350,4010.932.100
21 lug 202250,5751,1450,1851,1250,3015.103.800
20 lug 202251,3951,4650,5150,8250,0012.774.400
19 lug 202251,0451,5150,6151,3750,5413.402.100
*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...