Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PFE.US
26.00+0.61(+2.40%)(czas lokalny: 19.04.2024 16:00)Pfizer Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 25.40 | 26.00 | 25.35 | 26.00 | 37 901 424 | 0 |
18.04.2024 | 25.36 | 25.46 | 25.23 | 25.39 | 35 505 592 | 0 |
17.04.2024 | 25.65 | 25.69 | 25.26 | 25.42 | 43 603 584 | 0 |
16.04.2024 | 25.80 | 25.98 | 25.68 | 25.69 | 28 606 140 | 0 |
15.04.2024 | 25.92 | 26.17 | 25.75 | 25.91 | 34 360 828 | 0 |
12.04.2024 | 26.22 | 26.32 | 25.83 | 25.86 | 41 906 680 | 0 |
11.04.2024 | 26.30 | 26.45 | 26.13 | 26.34 | 32 470 606 | 0 |
10.04.2024 | 26.50 | 26.59 | 26.16 | 26.32 | 43 482 548 | 0 |
09.04.2024 | 26.75 | 27.42 | 26.65 | 26.78 | 44 552 476 | 0 |
08.04.2024 | 26.54 | 26.82 | 26.52 | 26.58 | 23 968 376 | 0 |
05.04.2024 | 26.54 | 26.70 | 26.35 | 26.66 | 39 364 712 | 0 |
04.04.2024 | 27.31 | 27.40 | 26.64 | 26.65 | 41 569 008 | 0 |
03.04.2024 | 27.50 | 27.75 | 27.20 | 27.22 | 35 339 160 | 0 |
02.04.2024 | 27.56 | 27.75 | 27.41 | 27.55 | 31 524 100 | 0 |
01.04.2024 | 27.75 | 27.87 | 27.57 | 27.72 | 25 380 236 | 0 |
28.03.2024 | 27.80 | 27.75 | 27.75 | 27.75 | 40 466 656 | 0 |
27.03.2024 | 27.76 | 27.93 | 27.54 | 27.78 | 33 563 040 | 0 |
26.03.2024 | 27.49 | 27.63 | 27.31 | 27.59 | 36 780 000 | 0 |
25.03.2024 | 27.23 | 27.48 | 27.10 | 27.43 | 30 152 184 | 0 |
22.03.2024 | 27.45 | 27.84 | 27.34 | 27.36 | 26 588 242 | 0 |
21.03.2024 | 27.76 | 28.04 | 27.63 | 27.66 | 27 852 752 | 0 |
20.03.2024 | 27.41 | 27.74 | 27.21 | 27.70 | 33 607 352 | 0 |
19.03.2024 | 27.62 | 27.78 | 27.32 | 27.63 | 28 825 396 | 0 |
18.03.2024 | 28.01 | 28.02 | 27.61 | 27.72 | 35 513 528 | 0 |
15.03.2024 | 27.90 | 28.28 | 27.86 | 27.94 | 75 583 168 | 0 |
14.03.2024 | 28.20 | 28.28 | 27.77 | 28.13 | 35 187 884 | 0 |
13.03.2024 | 28.23 | 28.69 | 28.19 | 28.22 | 38 266 608 | 0 |
12.03.2024 | 28.32 | 28.34 | 27.76 | 28.01 | 47 474 136 | 0 |
11.03.2024 | 27.40 | 28.39 | 27.31 | 28.37 | 51 824 292 | 0 |
08.03.2024 | 26.89 | 27.30 | 26.85 | 27.22 | 43 897 864 | 0 |
07.03.2024 | 27.19 | 27.32 | 26.76 | 26.79 | 43 584 868 | 0 |
06.03.2024 | 26.93 | 27.30 | 26.79 | 27.19 | 84 034 440 | 0 |
05.03.2024 | 25.89 | 26.42 | 25.69 | 26.08 | 72 808 808 | 0 |
04.03.2024 | 26.25 | 26.46 | 25.61 | 25.89 | 86 157 856 | 0 |
01.03.2024 | 26.84 | 26.90 | 26.51 | 26.59 | 44 915 292 | 0 |
29.02.2024 | 27.07 | 27.19 | 26.55 | 26.56 | 53 761 448 | 0 |
28.02.2024 | 26.95 | 27.23 | 26.82 | 27.04 | 30 579 336 | 0 |
27.02.2024 | 27.10 | 27.20 | 26.81 | 26.89 | 37 882 848 | 0 |
26.02.2024 | 27.63 | 27.67 | 27.07 | 27.18 | 44 621 304 | 0 |
23.02.2024 | 27.75 | 28.09 | 27.69 | 27.76 | 32 935 494 | 0 |
22.02.2024 | 27.60 | 27.70 | 27.18 | 27.55 | 31 788 232 | 0 |
21.02.2024 | 27.59 | 27.68 | 27.36 | 27.67 | 25 046 020 | 0 |
20.02.2024 | 27.58 | 28.14 | 27.52 | 27.59 | 34 135 736 | 0 |
16.02.2024 | 27.50 | 27.62 | 27.62 | 27.62 | 35 935 328 | 0 |
15.02.2024 | 27.32 | 27.80 | 27.22 | 27.51 | 35 754 840 | 0 |
14.02.2024 | 26.99 | 27.17 | 26.91 | 27.11 | 24 887 124 | 0 |
13.02.2024 | 27.59 | 27.83 | 26.86 | 26.97 | 37 635 784 | 0 |
12.02.2024 | 27.57 | 28.02 | 27.52 | 27.66 | 30 277 846 | 0 |
09.02.2024 | 27.57 | 27.59 | 27.38 | 27.56 | 28 830 264 | 0 |
08.02.2024 | 27.51 | 27.69 | 27.41 | 27.57 | 28 679 494 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus