14 de Diciembre, 18:22 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PFIZER (PFE)PFIZER (PFE)

0,410,93 %
44,57

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/12/2018 44,460 44,570 0,93 44,900 44,210 19.738.872
12/12/2018 44,350 44,160 0,34 44,845 44,160 19.079.703
11/12/2018 44,080 44,010 -0,88 44,510 43,570 22.655.278
10/12/2018 44,140 44,400 1,09 44,560 43,070 24.816.725
07/12/2018 44,820 43,920 -2,36 44,944 43,675 25.939.429
06/12/2018 44,580 44,980 -0,35 44,990 43,615 29.951.003
04/12/2018 46,230 45,140 -1,85 46,470 45,110 25.675.667
03/12/2018 46,370 45,990 -0,52 46,380 45,760 24.454.279
30/11/2018 45,350 46,230 1,58 46,260 45,280 42.724.748
29/11/2018 44,760 45,510 1,36 45,830 44,701 23.552.938
28/11/2018 44,290 44,900 1,88 44,910 44,100 18.217.288
27/11/2018 43,200 44,070 1,68 44,150 42,970 18.728.514
26/11/2018 43,320 43,340 0,46 43,490 42,875 17.445.790
23/11/2018 42,950 43,140 0,09 43,545 42,800 8.390.899
21/11/2018 43,500 43,100 -0,99 43,500 42,773 18.657.872
20/11/2018 44,010 43,530 -1,47 44,390 43,400 21.757.420
19/11/2018 43,620 44,180 1,54 44,270 43,510 22.169.948
16/11/2018 43,100 43,510 0,69 43,780 42,914 23.277.144
15/11/2018 42,700 43,210 0,70 43,385 42,345 23.909.224
14/11/2018 43,760 42,910 -1,40 43,850 42,712 26.591.670
13/11/2018 44,330 43,520 -1,34 44,460 43,350 18.716.461
12/11/2018 44,280 44,110 -0,38 44,550 43,900 20.079.960
09/11/2018 43,720 44,280 0,98 44,610 43,720 24.571.796
08/11/2018 43,860 43,850 20,90 44,200 43,470 24.337.934
07/11/2018 43,380 36,270 -15,67 44,560 43,290 34.522.518
06/11/2018 43,580 43,010 -1,17 43,590 42,685 20.256.640
05/11/2018 42,830 43,520 1,37 43,616 42,830 20.520.266
02/11/2018 43,760 42,930 -1,69 43,840 42,480 22.942.855
01/11/2018 43,200 43,670 1,42 43,830 43,090 22.987.320
31/10/2018 43,010 43,060 0,40 43,660 42,710 26.709.727
30/10/2018 41,950 42,890 -0,79 43,089 41,780 33.285.071
29/10/2018 42,950 43,230 1,48 43,680 42,560 28.560.416
26/10/2018 43,050 42,600 -1,87 43,280 42,180 28.736.237
25/10/2018 42,390 43,410 2,21 43,940 41,660 36.399.979
24/10/2018 43,810 42,470 -3,70 44,285 42,355 34.666.120
23/10/2018 43,890 44,100 -0,61 44,320 43,690 21.518.452
22/10/2018 44,440 44,370 -0,29 44,510 44,020 16.851.359
19/10/2018 44,050 44,500 1,14 44,830 43,980 18.131.232
18/10/2018 44,340 44,000 -1,28 44,500 43,710 20.251.019
17/10/2018 43,770 44,570 1,46 44,795 43,750 19.855.530
16/10/2018 43,350 43,930 1,88 43,980 43,040 20.529.225
15/10/2018 43,650 43,120 -1,51 43,710 42,980 21.488.142
12/10/2018 42,770 43,780 2,27 43,960 42,640 28.469.828
11/10/2018 44,360 42,810 -3,82 44,490 42,404 41.975.753
10/10/2018 45,450 44,510 -2,11 45,730 44,480 29.128.288
09/10/2018 44,990 45,470 0,42 45,810 44,790 20.383.887
08/10/2018 44,750 45,280 0,82 45,319 44,700 20.047.311
05/10/2018 44,710 44,910 0,47 45,000 44,600 17.171.387
04/10/2018 44,530 44,700 -0,25 44,790 44,290 17.986.014
03/10/2018 44,280 44,810 1,33 44,840 44,280 20.761.067
02/10/2018 44,210 44,220 -0,11 44,390 44,130 17.226.457
01/10/2018 44,030 44,270 0,45 44,520 43,910 15.684.986
28/09/2018 43,930 44,070 0,39 44,140 43,725 14.630.622
27/09/2018 43,790 43,900 0,50 44,180 43,680 14.077.159
26/09/2018 43,840 43,680 -0,25 44,310 43,640 17.172.978
25/09/2018 44,130 43,790 -0,32 44,290 43,760 14.269.379
24/09/2018 43,940 43,930 -0,30 44,455 43,830 17.028.661
21/09/2018 43,780 44,060 0,71 44,195 43,610 34.789.739
20/09/2018 43,370 43,750 1,13 43,880 43,350 17.337.746
19/09/2018 43,420 43,260 -0,57 43,680 42,990 22.548.634
18/09/2018 43,000 43,510 1,16 43,679 42,830 19.251.819
17/09/2018 43,020 43,010 0,12 43,180 42,740 15.551.827
14/09/2018 42,750 42,960 0,26 43,000 42,500 15.617.386
13/09/2018 42,500 42,850 1,04 42,920 42,430 16.781.436
12/09/2018 42,300 42,410 0,24 42,790 42,280 16.519.856
11/09/2018 42,000 42,310 0,59 42,425 41,950 18.000.838
10/09/2018 42,380 42,060 -0,33 42,720 42,050 20.170.276
07/09/2018 41,590 42,200 1,01 42,350 41,460 19.975.331
06/09/2018 41,850 41,780 -0,17 41,910 41,450 17.309.337
05/09/2018 41,290 41,850 1,16 41,920 41,260 20.582.250
04/09/2018 41,480 41,370 -0,36 41,550 41,220 14.327.637
31/08/2018 41,290 41,520 0,05 41,575 41,090 19.574.375
30/08/2018 41,230 41,500 0,00 41,905 41,200 14.862.194
29/08/2018 41,500 41,500 0,00 41,615 41,170 14.729.452
28/08/2018 41,610 41,500 -0,19 41,780 41,320 18.813.295
27/08/2018 42,520 41,580 -1,93 42,620 41,310 23.181.133
24/08/2018 42,430 42,400 0,47 42,490 42,000 20.088.126
23/08/2018 42,110 42,200 0,31 42,320 41,961 19.861.916
22/08/2018 42,150 42,070 -0,21 42,335 41,810 14.175.723
21/08/2018 42,330 42,160 -0,40 42,440 41,990 17.540.237
20/08/2018 42,200 42,330 0,57 42,770 42,090 21.210.101
17/08/2018 41,480 42,090 1,62 42,190 41,470 24.543.946
16/08/2018 41,230 41,420 0,63 41,470 41,070 15.401.600
15/08/2018 40,800 41,160 1,11 41,240 40,650 20.915.451
14/08/2018 40,840 40,710 -0,25 41,035 40,540 15.932.768
13/08/2018 40,950 40,810 -0,29 41,210 40,810 17.633.021
10/08/2018 40,810 40,930 -0,17 41,310 40,700 17.194.120
09/08/2018 41,300 41,000 -0,99 41,370 40,810 18.444.719
08/08/2018 40,710 41,410 1,40 41,640 40,580 24.402.460
07/08/2018 40,850 40,840 -0,49 41,250 40,790 17.455.990
06/08/2018 40,356 41,040 1,23 41,220 40,330 26.065.379
03/08/2018 39,620 40,540 2,24 40,660 39,490 25.959.915
02/08/2018 39,620 39,650 -1,54 40,220 39,535 30.230.528
01/08/2018 39,630 40,270 0,85 40,320 39,540 31.013.238
31/07/2018 38,210 39,930 3,47 39,990 38,140 47.706.675
30/07/2018 38,360 38,590 0,47 38,680 38,180 20.774.054
27/07/2018 38,100 38,410 0,66 38,480 38,070 20.979.043
26/07/2018 38,040 38,160 0,45 38,370 38,040 23.420.046
25/07/2018 37,670 37,990 0,77 38,070 37,560 16.290.406
24/07/2018 37,370 37,700 1,32 37,750 37,265 16.784.975
23/07/2018 37,340 37,210 -0,32 37,510 37,140 19.140.827
20/07/2018 37,200 37,330 -0,08 37,330 37,120 14.736.289
19/07/2018 37,450 37,360 -0,80 37,600 37,310 15.550.632
18/07/2018 37,590 37,660 0,03 37,730 37,480 19.713.391
17/07/2018 37,460 37,650 0,72 37,770 37,450 14.810.354
16/07/2018 37,480 37,380 -0,40 37,545 37,290 16.963.502
13/07/2018 37,500 37,530 0,03 37,590 37,220 14.445.538
12/07/2018 37,410 37,520 0,83 37,560 37,210 15.918.309
11/07/2018 37,250 37,210 -0,59 37,405 37,160 16.797.420
10/07/2018 37,300 37,430 0,73 37,500 37,200 19.172.470
09/07/2018 37,270 37,160 0,13 37,470 37,010 21.109.407
06/07/2018 37,000 37,110 0,65 37,240 36,875 17.984.257
05/07/2018 36,540 36,870 1,43 36,910 36,510 19.318.240
03/07/2018 36,390 36,350 0,06 36,580 36,240 9.115.864
02/07/2018 36,000 36,330 0,14 36,370 36,000 13.713.069
29/06/2018 36,450 36,280 -0,22 36,580 36,280 19.386.194
28/06/2018 36,110 36,360 0,41 36,485 36,110 15.648.753
27/06/2018 36,300 36,210 -0,47 36,550 36,180 27.863.025
26/06/2018 36,400 36,380 0,00 36,585 36,300 23.950.379
25/06/2018 36,320 36,380 -0,36 36,460 36,135 19.361.420
22/06/2018 36,490 36,510 0,58 36,635 36,395 26.607.064
21/06/2018 36,270 36,300 -0,44 36,360 36,150 16.021.543
20/06/2018 36,290 36,460 0,66 36,580 36,210 20.249.144
19/06/2018 35,890 36,220 0,17 36,360 35,870 16.651.867
18/06/2018 36,130 36,160 -0,55 36,220 35,730 22.892.994
15/06/2018 36,190 36,360 0,55 36,390 36,035 46.623.794
14/06/2018 36,220 36,160 -0,17 36,385 36,045 18.838.057
13/06/2018 36,370 36,220 -0,22 36,510 36,200 15.111.901
12/06/2018 36,390 36,300 0,00 36,395 36,145 15.418.920
11/06/2018 36,800 36,300 -1,01 36,800 36,280 18.397.552
08/06/2018 36,530 36,670 0,49 36,705 36,450 15.404.148
07/06/2018 36,490 36,490 0,30 36,590 36,370 16.121.523
06/06/2018 36,395 36,380 -0,16 36,570 36,190 18.346.445
05/06/2018 36,510 36,440 -0,03 36,640 36,340 20.356.136
04/06/2018 36,410 36,450 0,55 36,560 36,230 18.010.391
01/06/2018 36,260 36,250 0,89 36,285 36,110 21.192.665
31/05/2018 35,950 35,930 -0,33 36,200 35,890 29.189.207
30/05/2018 35,950 36,050 0,98 36,250 35,900 27.384.542
29/05/2018 35,370 35,700 0,06 35,730 35,320 26.670.774
25/05/2018 35,820 35,680 -0,59 35,920 35,544 14.225.674
24/05/2018 35,960 35,890 -0,22 36,090 35,770 16.570.976
23/05/2018 35,680 35,970 0,70 36,035 35,630 18.760.065
22/05/2018 35,800 35,720 -0,22 36,090 35,690 13.729.588
21/05/2018 35,710 35,800 0,45 35,870 35,520 15.246.063
18/05/2018 35,610 35,640 -0,20 35,750 35,430 14.441.008
17/05/2018 35,630 35,710 0,08 35,780 35,440 12.349.016
16/05/2018 35,730 35,680 -0,03 35,875 35,570 13.343.059
15/05/2018 35,760 35,690 -0,47 35,775 35,480 18.351.489
14/05/2018 35,510 35,860 1,01 35,925 35,490 20.162.832
11/05/2018 35,130 35,500 1,31 35,560 35,070 20.484.818
10/05/2018 35,000 35,040 -0,37 35,310 34,890 29.319.471
09/05/2018 35,020 35,170 0,54 35,405 34,870 19.335.641
08/05/2018 34,910 34,980 0,14 35,090 34,710 26.549.146
07/05/2018 34,790 34,930 0,26 35,130 34,710 20.466.070
04/05/2018 34,560 34,840 0,23 34,995 34,370 18.771.621
03/05/2018 34,820 34,760 -0,37 34,880 34,420 22.191.663
02/05/2018 35,170 34,890 -1,44 35,370 34,745 26.593.170
01/05/2018 35,580 35,400 -3,31 36,045 34,640 45.738.359
30/04/2018 37,130 36,610 -1,05 37,180 36,400 26.771.586
27/04/2018 36,780 37,000 0,41 37,110 36,700 13.591.807
26/04/2018 36,800 36,850 0,46 37,100 36,750 19.207.105
25/04/2018 36,920 36,680 -1,03 37,040 36,510 24.634.037
24/04/2018 36,910 37,060 0,71 37,265 36,765 25.429.262
23/04/2018 36,670 36,800 0,46 36,890 36,600 23.634.714
20/04/2018 36,500 36,630 0,27 36,790 36,470 20.756.357
19/04/2018 36,390 36,530 0,11 36,690 36,270 15.717.903
18/04/2018 36,380 36,490 0,44 36,590 36,285 13.829.048
17/04/2018 36,750 36,330 -0,55 36,780 36,270 16.267.551
16/04/2018 36,500 36,530 0,58 36,730 36,390 15.102.419
13/04/2018 36,410 36,320 0,00 36,500 36,130 15.093.759
12/04/2018 36,030 36,320 1,48 36,500 35,970 22.584.691
11/04/2018 35,730 35,790 -0,45 36,070 35,590 13.015.551
10/04/2018 36,000 35,950 1,38 36,100 35,720 19.682.311
09/04/2018 35,300 35,460 0,82 35,930 35,220 19.154.773
06/04/2018 35,560 35,170 -1,57 35,870 34,890 20.652.499
05/04/2018 35,670 35,730 -1,11 36,003 35,535 23.972.691
04/04/2018 35,320 36,130 1,26 36,230 35,240 20.375.111
03/04/2018 35,110 35,680 1,80 35,735 34,920 19.503.034
02/04/2018 35,420 35,050 -1,24 35,740 34,760 26.720.261
29/03/2018 35,520 35,490 0,54 35,675 35,070 23.533.432
28/03/2018 35,180 35,300 0,83 35,810 35,120 24.973.114
27/03/2018 35,180 35,010 -0,09 35,560 34,780 25.429.886
26/03/2018 34,930 35,040 1,59 35,150 34,320 23.577.545
23/03/2018 35,490 34,490 -3,12 35,500 34,440 27.835.120
22/03/2018 36,030 35,600 -1,85 36,143 35,470 20.348.801
21/03/2018 36,490 36,270 -0,17 36,730 36,200 16.411.277
20/03/2018 36,370 36,330 0,00 36,550 36,115 19.255.899
19/03/2018 36,800 36,330 -1,22 36,800 36,080 18.812.130
16/03/2018 36,640 36,780 0,55 37,040 36,620 31.699.794
15/03/2018 36,350 36,580 0,63 36,810 36,350 19.325.121
14/03/2018 36,840 36,350 -1,09 36,990 36,180 22.180.623
13/03/2018 36,800 36,750 0,38 36,960 36,430 26.562.340
12/03/2018 36,920 36,610 -0,44 37,000 36,500 24.952.827
09/03/2018 36,610 36,770 0,74 36,920 36,530 18.310.772
08/03/2018 35,990 36,500 1,59 36,500 35,930 20.038.720
07/03/2018 35,600 35,930 0,14 36,080 35,550 18.599.631
06/03/2018 36,240 35,880 -0,66 36,240 35,750 17.007.663
05/03/2018 35,820 36,120 0,47 36,280 35,770 19.118.539
02/03/2018 35,550 35,950 0,90 36,070 35,400 21.125.712
01/03/2018 36,120 35,630 -1,87 36,269 35,195 28.304.330
28/02/2018 37,030 36,310 -1,33 37,280 36,310 26.513.848
27/02/2018 37,070 36,800 -0,78 37,235 36,740 22.265.362
26/02/2018 36,290 37,090 2,29 37,210 36,210 23.134.190
23/02/2018 35,930 36,260 1,45 36,300 35,830 16.243.541
22/02/2018 35,870 35,740 -0,06 36,150 35,610 21.849.212
21/02/2018 35,970 35,760 -0,69 36,590 35,730 23.966.642
20/02/2018 36,020 36,010 -0,69 36,493 35,880 25.683.926
16/02/2018 35,760 36,260 1,54 36,660 35,680 25.682.328
15/02/2018 35,370 35,710 1,48 35,730 35,080 21.315.350
14/02/2018 34,700 35,190 0,72 35,340 34,560 23.217.375
13/02/2018 34,570 34,940 0,81 35,030 34,410 19.724.379
12/02/2018 34,450 34,660 1,46 34,870 34,029 36.584.271
09/02/2018 34,190 34,160 1,58 34,430 33,200 47.293.919
08/02/2018 35,000 33,630 -3,86 35,170 33,600 43.410.428
07/02/2018 35,130 34,980 -0,85 35,650 34,970 29.310.114
06/02/2018 34,160 35,280 1,76 35,475 34,000 53.152.056
05/02/2018 36,480 34,670 -5,30 36,700 34,000 38.768.608
02/02/2018 36,600 36,610 -0,60 37,250 36,510 24.195.315
01/02/2018 36,610 36,830 -0,57 37,395 36,610 28.167.123
31/01/2018 37,920 37,040 -2,01 37,990 36,830 33.934.665
30/01/2018 38,210 37,800 -3,13 38,750 37,350 45.755.525
29/01/2018 39,000 39,020 0,03 39,430 38,770 34.862.906
26/01/2018 37,300 39,010 4,78 39,090 37,300 48.534.677
25/01/2018 36,970 37,230 0,81 37,340 36,900 18.006.968
24/01/2018 36,990 36,930 0,30 37,070 36,731 17.719.681
23/01/2018 36,820 36,820 -0,30 37,080 36,540 17.574.648
22/01/2018 36,890 36,930 -0,03 37,070 36,730 20.279.596
19/01/2018 37,190 36,940 -0,14 37,280 36,500 29.396.135
18/01/2018 37,170 36,990 -0,51 37,170 36,700 18.778.789
17/01/2018 36,820 37,180 1,58 37,370 36,765 24.011.918
16/01/2018 36,570 36,600 0,16 36,980 36,470 28.970.563
12/01/2018 36,630 36,540 -0,05 36,800 36,460 19.203.657
11/01/2018 36,640 36,560 0,25 36,700 36,420 14.322.894
10/01/2018 36,340 36,470 0,16 36,610 36,310 17.778.419
09/01/2018 36,440 36,410 -0,11 36,637 36,360 16.000.953
08/01/2018 36,720 36,450 -1,11 36,800 36,330 18.919.735
05/01/2018 36,820 36,860 0,19 36,880 36,610 12.395.440
04/01/2018 36,710 36,790 0,22 36,915 36,600 12.377.324
03/01/2018 36,450 36,710 0,74 36,770 36,230 13.456.251
02/01/2018 36,380 36,440 0,61 36,515 36,240 14.507.945
29/12/2017 36,230 36,220 -0,41 36,490 36,220 11.421.487
28/12/2017 36,360 36,370 0,11 36,530 36,250 6.577.623
27/12/2017 36,310 36,330 0,33 36,460 36,230 8.306.261
26/12/2017 36,090 36,210 0,19 36,270 35,950 10.887.526
22/12/2017 36,270 36,140 -0,28 36,380 36,050 8.599.248
21/12/2017 36,540 36,240 -0,60 36,600 36,190 14.736.613
20/12/2017 36,990 36,460 -1,30 37,140 36,425 14.342.711
19/12/2017 37,200 36,940 -0,51 37,230 36,880 13.847.036
18/12/2017 37,220 37,130 -0,19 37,350 37,060 16.756.796
15/12/2017 36,780 37,200 2,03 37,225 36,710 37.144.879

Mas noticias

publicidad
publicidad