Italia markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
43,94-0,25 (-0,57%)
Alla chiusura: 4:02PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 202144,0744,4143,8143,9443,9416.127.400
23 set 202144,2844,7244,1544,1944,1919.719.200
22 set 202143,9944,3943,8343,9543,9522.616.700
21 set 202144,2544,7343,8543,9243,9223.645.600
20 set 202143,3944,6543,3944,2044,2041.873.000
17 set 202144,1744,4643,3143,8943,8956.370.500
16 set 202144,8844,9944,0344,4744,4722.424.200
15 set 202144,5645,3744,4744,7744,7728.674.600
14 set 202144,6745,2644,5544,7144,7124.100.200
13 set 202145,7445,8344,2044,5844,5837.086.200
10 set 202146,2746,3545,5145,5945,5920.783.700
09 set 202146,4746,7245,8546,0346,0321.695.300
08 set 202146,5146,7946,2546,5146,5115.839.600
07 set 202146,9947,5046,5446,7546,7526.236.900
03 set 202146,9047,0346,3446,8446,8420.817.200
02 set 202146,4846,8746,1346,8446,8426.106.300
01 set 202146,1946,2645,4246,0446,0432.900.100
31 ago 202146,7247,1445,9346,0746,0734.547.800
30 ago 202146,2047,1646,1646,7646,7625.774.400
27 ago 202147,3747,5046,5346,6046,6032.874.400
26 ago 202147,7048,1647,3047,3847,3829.029.300
25 ago 202148,0448,2846,9347,5147,5151.036.800
24 ago 202149,7450,0548,2448,3848,3852.624.100
23 ago 202150,2951,3649,6049,9349,9388.652.400
20 ago 202148,9849,7348,6648,7248,7234.257.900
19 ago 202148,5049,9648,2648,8048,8057.741.600
18 ago 202150,2351,8649,1749,3149,3188.598.000
17 ago 202148,7850,4948,7150,4250,4268.817.000
16 ago 202148,2348,9747,5148,9148,9138.045.800
13 ago 202147,4148,5047,3248,4848,4835.341.200
12 ago 202146,5047,4046,3447,2447,2429.676.400
11 ago 202147,7848,0846,2646,3146,3150.878.200
10 ago 202146,2048,5745,8948,1948,1981.189.400
09 ago 202145,1146,0345,1145,9845,9832.374.300
06 ago 202145,0945,3144,6345,0745,0720.396.300
05 ago 202145,0045,1444,7045,0645,0623.505.400
04 ago 202145,3545,8045,0145,1945,1943.391.200
03 ago 202144,1745,8644,0745,6845,6845.643.300
02 ago 202143,3044,1443,2543,9643,9643.066.900
30 lug 202142,8843,1942,6942,8142,8124.753.900
29 lug 202143,2343,3042,6242,7942,7929.015.000
29 lug 20210.39 Dividendo
28 lug 202142,3543,7442,2543,4543,0653.822.400
27 lug 202141,8242,2041,5842,1041,7232.544.100
26 lug 202141,6241,9441,3941,8141,4323.720.000
23 lug 202141,4641,8341,4241,6841,3121.609.200
22 lug 202141,1241,5540,9041,4741,1018.913.300
21 lug 202141,2441,2440,5241,0240,6527.530.200
20 lug 202140,2541,7140,2041,0540,6848.804.100
19 lug 202140,0740,3539,6840,1539,7929.818.400
16 lug 202140,1440,3539,9340,3539,9924.270.400
15 lug 202139,9540,1939,8640,0939,7320.250.800
14 lug 202139,7240,0339,6639,9539,5915.888.600
13 lug 202139,7739,8039,5339,6539,2912.222.000
12 lug 202139,6640,2539,6039,7639,4024.513.000
09 lug 202139,5340,1039,4639,6139,2521.578.700
08 lug 202139,0039,3238,9339,2538,9023.021.200
07 lug 202139,2239,3638,9739,3539,0017.665.200
06 lug 202139,4839,6539,0439,2938,9418.931.900
02 lug 202139,4639,8339,3839,7339,3716.592.700
01 lug 202139,1739,6339,1139,5639,2020.035.900
30 giu 202139,1439,2738,8239,1638,8121.248.100
29 giu 202139,1339,2838,9839,1038,7514.516.600
28 giu 202139,0139,2138,9039,1238,7719.225.700
25 giu 202139,1239,4138,8938,9838,6322.774.300
24 giu 202139,1439,3539,0839,1938,8413.436.500
23 giu 202139,6339,6638,9839,0538,7022.025.400
22 giu 202139,4139,6939,2639,6139,2515.975.900
21 giu 202138,8839,4838,8839,4239,0719.488.100
18 giu 202139,3039,4438,7038,8138,4637.775.900
17 giu 202139,2739,5939,0739,4839,1319.580.100
16 giu 202139,6239,8439,2839,3038,9519.177.500
15 giu 202139,7139,8439,3939,5939,2320.206.900
14 giu 202140,0340,0739,3839,6339,2723.408.300
11 giu 202140,6640,6739,9540,1539,7921.386.900
10 giu 202139,9040,7239,8940,6840,3142.613.700
09 giu 202139,0039,8438,9839,8139,4529.824.000
08 giu 202139,0739,1138,4838,8538,5018.880.300
07 giu 202139,0839,6038,9738,9938,6424.110.700
04 giu 202139,0539,5039,0239,1538,8019.375.300
03 giu 202138,7639,0438,6338,9738,6217.376.300
02 giu 202138,6438,9338,5438,7938,4419.629.000
01 giu 202138,9439,0038,4838,5038,1523.642.400
28 mag 202138,7539,0238,6838,7338,3816.154.100
27 mag 202138,9739,1838,6038,6538,3038.471.200
26 mag 202139,2939,3038,7838,9238,5728.036.500
25 mag 202139,8239,8639,2439,3338,9825.916.300
24 mag 202140,0840,1439,7839,8139,4516.922.300
21 mag 202140,2140,6039,9139,9539,5921.144.800
20 mag 202139,7340,2539,7240,1239,7618.621.100
19 mag 202139,9039,9039,4339,8339,4720.209.500
18 mag 202140,1840,3539,8340,0539,6915.805.500
17 mag 202140,0740,4040,0140,1139,7518.095.000
14 mag 202140,2440,3239,9240,0239,6618.041.100
13 mag 202139,5040,2839,5040,1039,7425.415.000
12 mag 202139,4439,9239,3139,6939,3326.208.600
11 mag 202139,6840,0739,2339,3539,0030.568.600
10 mag 202139,8340,2839,7839,8639,5030.831.900
07 mag 202139,0539,8739,0539,5839,2233.807.800
06 mag 202138,4839,2337,9639,1938,8454.944.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...