Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PFE.US
24.30+0.62(+2.64%)(czas lokalny: 26.06.2026 16:00)Pfizer Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.06.2026 | 23.77 | 24.35 | 23.77 | 24.30 | 12 349 026 | 0 |
| 25.06.2026 | 24.24 | 24.34 | 23.62 | 23.66 | 15 158 747 | 0 |
| 24.06.2026 | 24.86 | 25.11 | 23.93 | 24.05 | 20 161 254 | 0 |
| 23.06.2026 | 24.99 | 25.23 | 24.69 | 24.72 | 18 432 340 | 0 |
| 22.06.2026 | 25.24 | 25.30 | 24.96 | 25.08 | 9 690 396 | 0 |
| 18.06.2026 | 25.59 | 25.66 | 24.95 | 25.22 | 19 170 908 | 0 |
| 17.06.2026 | 26.06 | 26.27 | 25.86 | 25.93 | 6 889 243 | 0 |
| 16.06.2026 | 26.06 | 26.12 | 25.71 | 26.05 | 6 800 118 | 0 |
| 15.06.2026 | 26.30 | 26.42 | 25.98 | 26.01 | 6 501 786 | 0 |
| 12.06.2026 | 26.31 | 26.49 | 26.11 | 26.21 | 8 488 446 | 0 |
| 11.06.2026 | 25.82 | 26.48 | 25.82 | 26.17 | 10 788 520 | 0 |
| 10.06.2026 | 25.81 | 25.85 | 25.59 | 25.61 | 4 613 046 | 0 |
| 09.06.2026 | 25.73 | 25.88 | 25.47 | 25.68 | 5 874 966 | 0 |
| 08.06.2026 | 25.97 | 26.22 | 25.60 | 25.61 | 4 088 072 | 0 |
| 05.06.2026 | 25.89 | 26.21 | 25.80 | 26.04 | 5 309 244 | 0 |
| 04.06.2026 | 25.67 | 26.01 | 25.61 | 25.70 | 3 307 345 | 0 |
| 03.06.2026 | 25.40 | 25.61 | 25.29 | 25.36 | 2 810 168 | 0 |
| 02.06.2026 | 25.55 | 25.70 | 25.27 | 25.55 | 3 106 014 | 0 |
| 01.06.2026 | 25.90 | 25.91 | 25.48 | 25.64 | 3 244 648 | 0 |
| 29.05.2026 | 26.20 | 26.22 | 25.93 | 26.18 | 2 348 674 | 0 |
| 28.05.2026 | 26.16 | 26.28 | 26.02 | 26.14 | 3 391 362 | 0 |
| 27.05.2026 | 25.98 | 26.54 | 25.92 | 26.21 | 4 278 486 | 0 |
| 26.05.2026 | 25.88 | 25.89 | 25.66 | 25.85 | 3 131 676 | 0 |
| 22.05.2026 | 25.99 | 26.15 | 25.76 | 25.90 | 2 392 218 | 0 |
| 21.05.2026 | 25.77 | 25.95 | 25.58 | 25.95 | 2 391 369 | 0 |
| 20.05.2026 | 25.88 | 26.02 | 25.67 | 25.78 | 4 847 716 | 0 |
| 19.05.2026 | 25.30 | 25.95 | 25.24 | 25.69 | 3 436 042 | 0 |
| 18.05.2026 | 25.32 | 25.38 | 25.19 | 25.32 | 4 058 324 | 0 |
| 15.05.2026 | 25.69 | 25.83 | 25.25 | 25.32 | 3 820 790 | 0 |
| 14.05.2026 | 26.02 | 26.10 | 25.72 | 25.76 | 2 931 891 | 0 |
| 13.05.2026 | 25.77 | 26.09 | 25.64 | 25.96 | 2 813 589 | 0 |
| 12.05.2026 | 25.89 | 26.09 | 25.75 | 25.89 | 3 146 083 | 0 |
| 11.05.2026 | 25.85 | 26.17 | 25.68 | 25.81 | 3 514 920 | 0 |
| 08.05.2026 | 26.13 | 26.19 | 25.61 | 25.67 | 1 808 186 | 0 |
| 07.05.2026 | 26.55 | 26.71 | 26.16 | 26.48 | 2 738 204 | 0 |
| 06.05.2026 | 26.60 | 26.67 | 26.21 | 26.50 | 1 789 683 | 0 |
| 05.05.2026 | 26.60 | 26.74 | 26.01 | 26.45 | 2 677 738 | 0 |
| 04.05.2026 | 26.23 | 26.50 | 26.15 | 26.31 | 2 181 579 | 0 |
| 01.05.2026 | 26.57 | 26.61 | 26.29 | 26.33 | 1 483 686 | 0 |
| 30.04.2026 | 26.34 | 26.91 | 26.28 | 26.70 | 2 044 978 | 0 |
| 29.04.2026 | 26.36 | 26.55 | 26.21 | 26.27 | 1 331 584 | 0 |
| 28.04.2026 | 27.58 | 27.58 | 26.32 | 26.48 | 3 679 603 | 0 |
| 27.04.2026 | 26.94 | 27.34 | 26.80 | 26.81 | 1 479 651 | 0 |
| 24.04.2026 | 26.71 | 27.30 | 26.59 | 26.98 | 2 477 135 | 0 |
| 23.04.2026 | 26.76 | 26.83 | 26.39 | 26.66 | 2 253 172 | 0 |
| 22.04.2026 | 27.37 | 27.39 | 26.74 | 26.79 | 1 756 966 | 0 |
| 21.04.2026 | 27.53 | 27.61 | 27.20 | 27.32 | 2 743 852 | 0 |
| 20.04.2026 | 27.57 | 27.84 | 27.51 | 27.53 | 911 752 | 0 |
| 17.04.2026 | 27.29 | 27.67 | 27.14 | 27.56 | 1 572 893 | 0 |
| 16.04.2026 | 27.20 | 27.48 | 27.15 | 27.20 | 999 655 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
