21 de Junio, 00:32 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PFIZER (PFE)PFIZER (PFE)

0,330,90 %
36,55

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
14/12/2017 36,730 36,460 -0,49 36,890 36,340 14.764.790
13/12/2017 36,570 36,640 0,16 36,800 36,470 15.783.862
12/12/2017 36,360 36,580 1,02 36,820 36,250 21.921.149
11/12/2017 35,790 36,210 1,32 36,260 35,690 13.861.543
08/12/2017 35,320 35,740 0,68 35,770 35,320 14.713.683
07/12/2017 35,560 35,500 -0,17 35,640 35,150 15.795.439
06/12/2017 35,690 35,560 -0,20 35,880 35,510 17.072.837
05/12/2017 36,120 35,630 -1,19 36,185 35,510 22.327.219
04/12/2017 36,490 36,060 -0,80 36,620 36,050 13.735.571
01/12/2017 36,290 36,350 0,25 36,500 36,010 18.181.517
30/11/2017 36,210 36,260 0,14 36,480 36,080 22.175.158
29/11/2017 35,940 36,210 1,00 36,410 35,875 15.217.519
28/11/2017 35,590 35,850 1,01 35,890 35,520 12.689.534
27/11/2017 35,520 35,490 0,00 35,650 35,380 9.993.737
24/11/2017 35,510 35,490 0,17 35,560 35,370 6.397.307
22/11/2017 35,450 35,430 -0,31 35,500 35,320 10.553.135
21/11/2017 35,400 35,540 0,54 35,730 35,380 12.085.041
20/11/2017 35,380 35,350 -0,06 35,450 35,265 11.815.939
17/11/2017 35,370 35,370 -0,53 35,490 35,170 14.847.477
16/11/2017 35,340 35,560 0,57 35,580 35,250 12.664.102
15/11/2017 35,280 35,360 -0,06 35,500 35,230 12.168.870
14/11/2017 35,250 35,380 0,23 35,700 35,220 14.434.155
13/11/2017 35,220 35,300 0,34 35,480 35,140 23.011.854
10/11/2017 35,100 35,180 -0,06 35,190 34,795 13.381.726
09/11/2017 35,080 35,200 -0,40 35,250 34,840 13.307.269
08/11/2017 35,370 35,340 -0,06 35,390 35,030 13.567.545
07/11/2017 35,300 35,360 0,11 35,420 35,240 10.878.949
06/11/2017 35,590 35,320 -0,65 35,610 35,120 10.625.715
03/11/2017 35,450 35,550 0,25 35,560 35,320 8.878.773
02/11/2017 35,270 35,460 0,57 35,510 35,034 13.168.845
01/11/2017 35,010 35,260 0,57 35,730 34,900 15.654.030
31/10/2017 35,050 35,060 -0,26 35,340 34,105 23.522.082
30/10/2017 35,430 35,150 -1,26 35,470 35,020 25.298.312
27/10/2017 35,530 35,600 -0,39 35,750 35,400 14.928.168
26/10/2017 36,090 35,740 -1,16 36,215 35,600 17.352.236
25/10/2017 36,200 36,160 -0,30 36,350 35,920 16.599.606
24/10/2017 36,450 36,270 -0,36 36,530 35,990 14.743.631
23/10/2017 36,300 36,400 -0,05 36,780 36,300 15.135.586
20/10/2017 36,300 36,420 0,50 36,420 36,030 17.199.282
19/10/2017 35,890 36,240 1,14 36,380 35,840 19.789.249
18/10/2017 36,250 35,830 -1,02 36,290 35,790 14.417.647
17/10/2017 35,930 36,200 0,61 36,330 35,750 14.019.169
16/10/2017 36,350 35,980 -0,99 36,480 35,880 13.580.673
13/10/2017 36,370 36,340 -0,03 36,490 36,254 12.765.599
12/10/2017 36,480 36,350 -0,27 36,600 36,280 14.152.105
11/10/2017 36,370 36,450 0,14 36,480 36,200 16.762.124
10/10/2017 36,380 36,400 0,72 36,510 36,030 17.734.834
09/10/2017 36,060 36,140 0,25 36,150 35,930 9.749.855
06/10/2017 35,990 36,050 0,14 36,140 35,940 12.039.578
05/10/2017 35,880 36,000 0,11 36,000 35,750 13.528.305
04/10/2017 36,180 35,960 -0,50 36,240 35,900 10.846.615
03/10/2017 36,020 36,140 0,19 36,200 35,750 13.606.937
02/10/2017 35,670 36,070 1,04 36,100 35,490 16.271.746
29/09/2017 35,640 35,700 0,28 35,700 35,350 15.787.580
28/09/2017 35,270 35,600 0,42 35,780 35,220 18.045.428
27/09/2017 35,250 35,450 0,42 35,525 35,194 14.708.369
26/09/2017 35,510 35,300 -0,59 35,645 35,240 16.884.427
25/09/2017 35,900 35,510 -1,25 36,030 35,440 21.963.893
22/09/2017 36,100 35,960 -0,03 36,120 35,770 13.872.214
21/09/2017 36,060 35,970 -0,06 36,190 35,910 15.537.616
20/09/2017 35,930 35,990 1,52 36,210 35,810 25.577.118
19/09/2017 35,660 35,450 -0,28 35,660 35,350 15.619.051
18/09/2017 35,380 35,550 0,54 35,550 35,211 16.934.917
15/09/2017 35,600 35,360 -1,04 35,720 35,240 28.813.663
14/09/2017 35,050 35,730 1,91 35,840 35,000 27.278.378
13/09/2017 35,260 35,060 -0,88 35,430 34,970 20.923.706
12/09/2017 34,380 35,370 3,06 35,750 34,360 37.255.954
11/09/2017 34,090 34,320 0,65 34,340 33,980 16.005.425
08/09/2017 33,950 34,100 0,32 34,250 33,800 15.038.456
07/09/2017 34,040 33,990 0,00 34,130 33,810 17.809.050
06/09/2017 33,950 33,990 0,56 34,110 33,910 12.945.453
05/09/2017 33,880 33,800 -0,47 34,165 33,750 14.296.598
01/09/2017 33,940 33,960 0,12 34,130 33,820 18.179.055
31/08/2017 33,500 33,920 1,41 34,020 33,480 25.897.897
30/08/2017 33,480 33,450 -0,15 33,480 33,250 11.749.618
29/08/2017 33,430 33,500 0,09 33,550 33,240 12.223.942
28/08/2017 33,500 33,470 0,24 33,620 33,410 12.363.950
25/08/2017 33,280 33,390 0,48 33,620 33,230 14.372.039
24/08/2017 33,370 33,230 -0,03 33,395 33,170 11.518.338
23/08/2017 33,070 33,240 0,27 33,390 33,070 16.114.364
22/08/2017 32,760 33,150 1,19 33,220 32,700 13.431.256
21/08/2017 32,600 32,760 0,28 32,870 32,320 16.640.241
18/08/2017 32,910 32,670 -0,85 32,970 32,650 15.339.437
17/08/2017 33,290 32,950 -1,23 33,450 32,950 14.423.819
16/08/2017 33,330 33,360 -0,06 33,490 33,260 10.557.566
15/08/2017 33,340 33,380 0,21 33,530 33,260 17.110.471
14/08/2017 33,330 33,310 0,18 33,365 33,140 12.789.915
11/08/2017 33,500 33,250 -0,51 33,565 33,210 12.924.968
10/08/2017 33,370 33,420 -0,09 33,550 33,211 18.030.730
09/08/2017 33,340 33,450 0,51 33,460 33,160 13.428.729
08/08/2017 33,330 33,280 -0,09 33,460 33,215 16.032.276
07/08/2017 33,550 33,310 -0,98 33,590 33,250 12.501.974
04/08/2017 33,580 33,640 0,63 34,000 33,480 25.689.712
03/08/2017 32,950 33,430 1,55 33,810 32,860 27.262.438
02/08/2017 32,870 32,920 -0,48 32,920 32,700 28.837.030
01/08/2017 33,040 33,080 -0,24 33,300 32,720 26.374.873
31/07/2017 33,210 33,160 0,03 33,390 33,140 21.978.409
28/07/2017 33,060 33,150 0,45 33,170 32,810 15.547.768
27/07/2017 32,790 33,000 0,33 33,000 32,690 16.428.424
26/07/2017 33,090 32,890 -0,63 33,100 32,825 15.632.274
25/07/2017 33,380 33,100 -0,66 33,480 33,010 19.743.594
24/07/2017 33,380 33,320 -0,48 33,445 33,170 14.516.188
21/07/2017 33,470 33,480 -0,18 33,580 33,390 12.020.841
20/07/2017 33,470 33,540 -0,24 33,700 33,335 16.226.581
19/07/2017 33,370 33,620 0,78 33,690 33,310 18.283.073
18/07/2017 33,230 33,360 0,33 33,390 33,040 14.513.507
17/07/2017 33,440 33,250 -0,54 33,470 33,140 16.780.108
14/07/2017 33,270 33,430 0,45 33,550 33,240 12.450.442
13/07/2017 33,220 33,280 0,18 33,340 32,990 13.379.382
12/07/2017 33,340 33,220 0,15 33,530 33,200 13.823.369
11/07/2017 33,400 33,170 -0,72 33,470 33,050 12.014.774
10/07/2017 33,360 33,410 0,18 33,530 33,240 13.513.944
07/07/2017 33,250 33,350 0,36 33,360 33,020 16.249.553
06/07/2017 33,640 33,230 -1,12 33,670 33,140 13.874.470
05/07/2017 33,940 33,605 -0,64 33,950 33,495 16.095.850
03/07/2017 33,480 33,820 0,51 33,970 33,470 8.512.300
30/06/2017 33,730 33,650 0,06 33,795 33,510 13.134.059
29/06/2017 33,800 33,630 -0,33 33,870 33,370 14.920.395
28/06/2017 33,860 33,740 -0,09 33,990 33,650 14.774.488
27/06/2017 34,130 33,770 -0,91 34,130 33,750 15.249.601
26/06/2017 34,160 34,080 -0,26 34,210 33,965 13.954.401
23/06/2017 34,080 34,170 0,32 34,220 33,970 29.306.772
22/06/2017 33,950 34,060 0,53 34,480 33,920 21.400.677
21/06/2017 33,580 33,880 0,95 34,095 33,580 25.315.130

Mas noticias

publicidad
publicidad