U.S. markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
43.89-0.58 (-1.30%)
Al cierre: 4:03p.m. EDT
43.79 -0.10 (-0.23%)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 de sep. de 202144.1744.4543.3843.8943.8956,420,686
16 de sep. de 202144.8844.9944.0344.4744.4722,424,200
15 de sep. de 202144.5645.3744.4744.7744.7728,674,600
14 de sep. de 202144.6745.2644.5544.7144.7124,100,200
13 de sep. de 202145.7445.8344.2044.5844.5837,086,200
10 de sep. de 202146.2746.3545.5145.5945.5920,783,700
09 de sep. de 202146.4746.7245.8546.0346.0321,695,300
08 de sep. de 202146.5146.7946.2546.5146.5115,839,600
07 de sep. de 202146.9947.5046.5446.7546.7526,236,900
03 de sep. de 202146.9047.0346.3446.8446.8420,817,200
02 de sep. de 202146.4846.8746.1346.8446.8426,106,300
01 de sep. de 202146.1946.2645.4246.0446.0432,900,100
31 de ago. de 202146.7247.1445.9346.0746.0734,547,800
30 de ago. de 202146.2047.1646.1646.7646.7625,774,400
27 de ago. de 202147.3747.5046.5346.6046.6032,874,400
26 de ago. de 202147.7048.1647.3047.3847.3829,029,300
25 de ago. de 202148.0448.2846.9347.5147.5151,036,800
24 de ago. de 202149.7450.0548.2448.3848.3852,624,100
23 de ago. de 202150.2951.3649.6049.9349.9388,652,400
20 de ago. de 202148.9849.7348.6648.7248.7234,257,900
19 de ago. de 202148.5049.9648.2648.8048.8057,741,600
18 de ago. de 202150.2351.8649.1749.3149.3188,598,000
17 de ago. de 202148.7850.4948.7150.4250.4268,817,000
16 de ago. de 202148.2348.9747.5148.9148.9138,045,800
13 de ago. de 202147.4148.5047.3248.4848.4835,341,200
12 de ago. de 202146.5047.4046.3447.2447.2429,676,400
11 de ago. de 202147.7848.0846.2646.3146.3150,878,200
10 de ago. de 202146.2048.5745.8948.1948.1981,189,400
09 de ago. de 202145.1146.0345.1145.9845.9832,374,300
06 de ago. de 202145.0945.3144.6345.0745.0720,396,300
05 de ago. de 202145.0045.1444.7045.0645.0623,505,400
04 de ago. de 202145.3545.8045.0145.1945.1943,391,200
03 de ago. de 202144.1745.8644.0745.6845.6845,643,300
02 de ago. de 202143.3044.1443.2543.9643.9643,066,900
30 de jul. de 202142.8843.1942.6942.8142.8124,753,900
29 de jul. de 202143.2343.3042.6242.7942.7929,015,000
29 de jul. de 20210.39 Dividendo
28 de jul. de 202142.3543.7442.2543.4543.0653,822,400
27 de jul. de 202141.8242.2041.5842.1041.7232,544,100
26 de jul. de 202141.6241.9441.3941.8141.4323,720,000
23 de jul. de 202141.4641.8341.4241.6841.3121,609,200
22 de jul. de 202141.1241.5540.9041.4741.1018,913,300
21 de jul. de 202141.2441.2440.5241.0240.6527,530,200
20 de jul. de 202140.2541.7140.2041.0540.6848,804,100
19 de jul. de 202140.0740.3539.6840.1539.7929,818,400
16 de jul. de 202140.1440.3539.9340.3539.9924,270,400
15 de jul. de 202139.9540.1939.8640.0939.7320,250,800
14 de jul. de 202139.7240.0339.6639.9539.5915,888,600
13 de jul. de 202139.7739.8039.5339.6539.2912,222,000
12 de jul. de 202139.6640.2539.6039.7639.4024,513,000
09 de jul. de 202139.5340.1039.4639.6139.2521,578,700
08 de jul. de 202139.0039.3238.9339.2538.9023,021,200
07 de jul. de 202139.2239.3638.9739.3539.0017,665,200
06 de jul. de 202139.4839.6539.0439.2938.9418,931,900
02 de jul. de 202139.4639.8339.3839.7339.3716,592,700
01 de jul. de 202139.1739.6339.1139.5639.2020,035,900
30 de jun. de 202139.1439.2738.8239.1638.8121,248,100
29 de jun. de 202139.1339.2838.9839.1038.7514,516,600
28 de jun. de 202139.0139.2138.9039.1238.7719,225,700
25 de jun. de 202139.1239.4138.8938.9838.6322,774,300
24 de jun. de 202139.1439.3539.0839.1938.8413,436,500
23 de jun. de 202139.6339.6638.9839.0538.7022,025,400
22 de jun. de 202139.4139.6939.2639.6139.2515,975,900
21 de jun. de 202138.8839.4838.8839.4239.0719,488,100
18 de jun. de 202139.3039.4438.7038.8138.4637,775,900
17 de jun. de 202139.2739.5939.0739.4839.1319,580,100
16 de jun. de 202139.6239.8439.2839.3038.9519,177,500
15 de jun. de 202139.7139.8439.3939.5939.2320,206,900
14 de jun. de 202140.0340.0739.3839.6339.2723,408,300
11 de jun. de 202140.6640.6739.9540.1539.7921,386,900
10 de jun. de 202139.9040.7239.8940.6840.3142,613,700
09 de jun. de 202139.0039.8438.9839.8139.4529,824,000
08 de jun. de 202139.0739.1138.4838.8538.5018,880,300
07 de jun. de 202139.0839.6038.9738.9938.6424,110,700
04 de jun. de 202139.0539.5039.0239.1538.8019,375,300
03 de jun. de 202138.7639.0438.6338.9738.6217,376,300
02 de jun. de 202138.6438.9338.5438.7938.4419,629,000
01 de jun. de 202138.9439.0038.4838.5038.1523,642,400
28 de may. de 202138.7539.0238.6838.7338.3816,154,100
27 de may. de 202138.9739.1838.6038.6538.3038,471,200
26 de may. de 202139.2939.3038.7838.9238.5728,036,500
25 de may. de 202139.8239.8639.2439.3338.9825,916,300
24 de may. de 202140.0840.1439.7839.8139.4516,922,300
21 de may. de 202140.2140.6039.9139.9539.5921,144,800
20 de may. de 202139.7340.2539.7240.1239.7618,621,100
19 de may. de 202139.9039.9039.4339.8339.4720,209,500
18 de may. de 202140.1840.3539.8340.0539.6915,805,500
17 de may. de 202140.0740.4040.0140.1139.7518,095,000
14 de may. de 202140.2440.3239.9240.0239.6618,041,100
13 de may. de 202139.5040.2839.5040.1039.7425,415,000
12 de may. de 202139.4439.9239.3139.6939.3326,208,600
11 de may. de 202139.6840.0739.2339.3539.0030,568,600
10 de may. de 202139.8340.2839.7839.8639.5030,831,900
07 de may. de 202139.0539.8739.0539.5839.2233,807,800
06 de may. de 202138.4839.2337.9639.1938.8454,944,900
06 de may. de 20210.39 Dividendo
05 de may. de 202140.1841.0938.9339.9739.2276,627,500
04 de may. de 202140.0040.1739.4339.9539.2152,802,200
03 de may. de 202139.0439.8438.9639.8339.0946,638,600
30 de abr. de 202138.5038.9038.4938.6537.9328,413,200
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...