Italia markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,77+1,01 (+3,39%)
Alla chiusura: 04:01PM EDT
30,69 -0,08 (-0,26%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202430,1530,8830,0130,7730,7735.614.800
26 lug 20240.42 Dividendo
25 lug 202429,9730,9329,9730,1829,7642.296.200
24 lug 202429,5129,9929,3129,9829,5629.579.400
23 lug 202429,6229,6429,3329,5029,0925.528.300
22 lug 202430,1130,2329,3829,6029,1946.483.200
19 lug 202429,9430,0029,5529,9729,5530.021.200
18 lug 202429,9130,6929,6329,7129,3047.279.700
17 lug 202429,4230,3029,3130,0329,6145.395.000
16 lug 202429,2029,5629,1229,5029,0926.912.100
15 lug 202429,0329,2728,8329,1028,7030.534.400
12 lug 202428,9029,1428,7928,9228,5228.397.000
11 lug 202428,7829,2328,4228,6628,2647.322.600
10 lug 202427,8328,4127,8028,3527,9629.873.600
09 lug 202427,8827,9427,3027,7227,3336.867.800
08 lug 202428,0528,1227,7927,9327,5425.694.400
05 lug 202427,7628,0927,6728,0527,6617.268.700
03 lug 202427,9228,0527,6227,7027,3115.180.100
02 lug 202428,2228,2827,6927,8327,4421.989.800
01 lug 202427,9528,6327,9428,2227,8326.209.000
28 giu 202427,7828,1227,6427,9827,5933.189.200
27 giu 202427,3727,8327,0727,8027,4128.399.600
26 giu 202427,9127,9327,0727,4227,0430.745.800
25 giu 202428,4028,4527,9327,9927,6026.300.700
24 giu 202427,9528,4127,7328,3627,9735.414.100
21 giu 202427,7727,8927,5627,7427,3552.561.600
20 giu 202427,2027,9627,1527,7427,3529.693.400
18 giu 202426,9827,4626,9527,4127,0329.817.800
17 giu 202427,4527,4826,8726,9826,6032.194.600
14 giu 202427,7528,2227,4327,5327,1529.461.900
13 giu 202427,5027,7227,2027,6527,2733.945.200
12 giu 202428,1728,2327,5627,6627,2832.507.900
11 giu 202427,9528,3327,8928,0327,6429.573.500
10 giu 202428,3528,3527,6328,0727,6837.003.200
07 giu 202428,7529,0528,5528,5828,1827.526.200
06 giu 202429,3629,5428,7928,8028,4035.360.400
05 giu 202429,5629,6229,1729,5529,1427.346.700
04 giu 202429,3029,7329,1729,4929,0846.309.500
03 giu 202428,6629,5328,6429,3128,9038.177.200
31 mag 202428,3428,7528,2428,6628,2678.290.100
30 mag 202427,9128,2027,7928,2027,8123.330.700
29 mag 202428,1628,1727,6927,8227,4324.241.700
28 mag 202428,8028,8828,1328,3027,9132.371.200
24 mag 202428,6728,9928,5528,8828,4822.576.300
23 mag 202429,4329,4328,6728,6928,2942.031.300
22 mag 202428,4729,6328,4229,6029,1946.987.500
21 mag 202428,4728,6728,3228,5628,1628.119.900
20 mag 202428,6628,7128,4628,5328,1322.423.300
17 mag 202428,9028,9128,5128,6428,2426.106.400
16 mag 202428,8729,0328,6728,9228,5240.077.800
15 mag 202428,4928,9928,4828,8228,4238.376.300
14 mag 202428,5528,6828,1928,3827,9923.530.900
13 mag 202428,1928,6528,1728,4428,0439.609.800
10 mag 202428,2428,2827,9228,0127,6225.849.800
09 mag 202427,7628,2527,3228,1827,7947.831.100
09 mag 20240.42 Dividendo
08 mag 202427,7028,3427,5228,2727,4639.087.800
07 mag 202428,2928,4927,4027,7726,9865.606.400
06 mag 202427,9828,3327,9628,1627,3659.899.700
03 mag 202427,8627,9127,5227,8127,0260.568.900
02 mag 202427,2127,9427,1227,7026,9169.649.000
01 mag 202426,3327,4526,0227,1826,4097.388.900
30 apr 202425,6525,8325,5925,6224,8938.017.700
29 apr 202425,5825,8525,5425,6424,9139.995.300
26 apr 202425,3325,5425,2025,4024,6746.526.500
25 apr 202426,2726,4325,2525,2624,5447.661.400
24 apr 202426,2526,3426,0426,2725,5224.547.800
23 apr 202426,3326,4726,1926,3225,5724.297.800
22 apr 202426,0026,5025,9326,2625,5135.678.700
19 apr 202425,3926,0025,3526,0025,2638.337.400
18 apr 202425,3525,4625,2325,3924,6635.788.400
17 apr 202425,6925,6925,2625,4224,6943.828.900
16 apr 202425,8225,9925,6825,6924,9628.885.300
15 apr 202425,9126,1725,7525,9125,1735.660.200
12 apr 202426,2526,3225,8325,8625,1242.985.600
11 apr 202426,3526,4526,1326,3425,5932.814.500
10 apr 202426,5226,5926,1626,3225,5744.541.600
09 apr 202426,7727,4226,6526,7826,0145.193.600
08 apr 202426,6026,8226,5226,5825,8224.431.400
05 apr 202426,5626,7026,3526,6625,9039.839.500
04 apr 202427,3127,4026,6426,6525,8941.922.700
03 apr 202427,5127,7527,2027,2226,4436.828.600
02 apr 202427,5727,7527,4127,5526,7632.451.500
01 apr 202427,7627,8727,5827,7226,9326.596.600
28 mar 202427,8228,1227,7227,7526,9640.466.700
27 mar 202427,7127,9427,5427,7826,9934.247.600
26 mar 202427,4527,6327,3127,5926,8038.220.300
25 mar 202427,2427,4827,1027,4326,6531.110.600
22 mar 202427,4727,8427,3427,3626,5828.789.000
21 mar 202427,7528,0427,6327,6626,8729.633.700
20 mar 202427,4827,7427,2127,7026,9134.468.000
19 mar 202427,6727,7827,3227,6326,8429.026.600
18 mar 202428,0128,0327,6127,7226,9336.226.500
15 mar 202427,9628,2827,8627,9427,1475.719.200
14 mar 202428,2528,2827,7728,1327,3336.428.000
13 mar 202428,2928,6928,1928,2227,4139.273.000
12 mar 202428,3128,3427,7628,0127,2148.758.200
11 mar 202427,3128,3927,3128,3727,5652.600.100
08 mar 202426,8827,3026,8527,2226,4445.869.300
07 mar 202427,2027,3226,7626,7926,0246.423.800
*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...