Italia markets close in 2 hours

Pfizer Inc. (PFE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,63-0,01 (-0,03%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202428,9028,6728,6128,6328,63760.868
17 mag 202428,9028,9128,5128,6428,6426.078.600
16 mag 202428,8729,0328,6728,9228,9240.077.800
15 mag 202428,4928,9928,4828,8228,8238.376.300
14 mag 202428,5528,6828,1928,3828,3823.530.900
13 mag 202428,1928,6528,1728,4428,4439.609.800
10 mag 202428,2428,2827,9228,0128,0125.849.800
09 mag 202427,7628,2527,3228,1828,1847.831.100
09 mag 20240.42 Dividendo
08 mag 202427,7028,3427,5228,2727,8539.087.800
07 mag 202428,2928,4927,4027,7727,3665.606.400
06 mag 202427,9828,3327,9628,1627,7459.899.700
03 mag 202427,8627,9127,5227,8127,4060.568.900
02 mag 202427,2127,9427,1227,7027,2969.649.000
01 mag 202426,3327,4526,0227,1826,7897.388.900
30 apr 202425,6525,8325,5925,6225,2438.017.700
29 apr 202425,5825,8525,5425,6425,2639.995.300
26 apr 202425,3325,5425,2025,4025,0246.526.500
25 apr 202426,2726,4325,2525,2624,8847.661.400
24 apr 202426,2526,3426,0426,2725,8824.547.800
23 apr 202426,3326,4726,1926,3225,9324.297.800
22 apr 202426,0026,5025,9326,2625,8735.678.700
19 apr 202425,3926,0025,3526,0025,6138.337.400
18 apr 202425,3525,4625,2325,3925,0135.788.400
17 apr 202425,6925,6925,2625,4225,0443.828.900
16 apr 202425,8225,9925,6825,6925,3128.885.300
15 apr 202425,9126,1725,7525,9125,5335.660.200
12 apr 202426,2526,3225,8325,8625,4842.985.600
11 apr 202426,3526,4526,1326,3425,9532.814.500
10 apr 202426,5226,5926,1626,3225,9344.541.600
09 apr 202426,7727,4226,6526,7826,3845.193.600
08 apr 202426,6026,8226,5226,5826,1924.431.400
05 apr 202426,5626,7026,3526,6626,2639.839.500
04 apr 202427,3127,4026,6426,6526,2541.922.700
03 apr 202427,5127,7527,2027,2226,8236.828.600
02 apr 202427,5727,7527,4127,5527,1432.451.500
01 apr 202427,7627,8727,5827,7227,3126.596.600
28 mar 202427,8228,1227,7227,7527,3440.466.700
27 mar 202427,7127,9427,5427,7827,3734.247.600
26 mar 202427,4527,6327,3127,5927,1838.220.300
25 mar 202427,2427,4827,1027,4327,0231.110.600
22 mar 202427,4727,8427,3427,3626,9528.789.000
21 mar 202427,7528,0427,6327,6627,2529.633.700
20 mar 202427,4827,7427,2127,7027,2934.468.000
19 mar 202427,6727,7827,3227,6327,2229.026.600
18 mar 202428,0128,0327,6127,7227,3136.226.500
15 mar 202427,9628,2827,8627,9427,5275.719.200
14 mar 202428,2528,2827,7728,1327,7136.428.000
13 mar 202428,2928,6928,1928,2227,8039.273.000
12 mar 202428,3128,3427,7628,0127,5948.758.200
11 mar 202427,3128,3927,3128,3727,9552.600.100
08 mar 202426,8827,3026,8527,2226,8245.869.300
07 mar 202427,2027,3226,7626,7926,3946.423.800
06 mar 202426,9027,3026,7927,1926,7984.919.500
05 mar 202425,8726,4225,6926,0825,6973.646.100
04 mar 202426,3026,4625,6125,8925,5186.777.700
01 mar 202426,8326,9026,5126,5926,1946.213.600
29 feb 202427,0727,1926,5526,5626,1754.643.200
28 feb 202426,9627,2426,8227,0426,6431.010.200
27 feb 202427,1227,2026,8126,8926,4938.598.400
26 feb 202427,6727,6727,0727,1826,7845.685.500
23 feb 202427,7528,0927,6927,7627,3533.182.600
22 feb 202427,5927,7027,1927,5527,1431.957.500
21 feb 202427,6027,6827,3627,6727,2627.370.600
20 feb 202427,6128,1427,5227,5927,1834.232.000
16 feb 202427,5527,8927,2127,6227,2135.913.500
15 feb 202427,2527,8127,2227,5127,1036.111.600
14 feb 202427,0127,1726,9127,1126,7125.270.200
13 feb 202427,5427,8326,8626,9726,5737.927.500
12 feb 202427,5428,0227,5227,6627,2530.323.700
09 feb 202427,5627,5927,3827,5627,1529.062.700
08 feb 202427,5627,6927,4127,5727,1629.048.400
07 feb 202427,5527,6527,3027,5627,1536.843.000
06 feb 202426,6627,7326,5727,5027,0956.958.700
05 feb 202426,9426,9426,5226,5726,1842.633.400
02 feb 202427,1827,2026,6926,9326,5351.663.800
01 feb 202427,1027,3326,7327,2926,8853.883.000
31 gen 202427,1727,5126,7827,0826,6881.192.100
30 gen 202427,8928,3726,9527,0226,6286.072.400
29 gen 202427,5227,6327,3127,4827,0767.082.700
26 gen 202427,6327,9127,3627,4727,0647.073.800
25 gen 202427,8227,9227,4527,4727,0647.605.500
25 gen 20240.42 Dividendo
24 gen 202428,5428,7828,3328,3327,5042.720.700
23 gen 202428,4428,6528,1528,4327,5933.466.700
22 gen 202428,3228,6227,9328,3127,4841.663.900
19 gen 202428,0328,3827,9328,2827,4535.313.100
18 gen 202428,0428,1327,6028,0927,2650.321.100
17 gen 202428,1628,5327,9328,1527,3233.312.600
16 gen 202428,6028,7228,2228,3227,4938.826.000
12 gen 202428,4628,9428,4428,7027,8530.349.700
11 gen 202428,8328,9228,2728,4027,5646.884.700
10 gen 202429,3629,3928,8828,9928,1437.413.300
09 gen 202429,6029,8629,3229,4028,5339.856.900
08 gen 202429,3629,6829,1729,5828,7132.972.100
05 gen 202429,0229,4928,7529,4728,6033.592.600
04 gen 202429,7929,9529,0329,0928,2345.558.200
03 gen 202430,0030,0429,4129,7328,8543.426.500
02 gen 202428,8830,2828,8329,7328,8557.948.700
29 dic 202328,7828,8728,5428,7927,9430.342.500
*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...