Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PFE.US
29.50+0.40(+1.37%)(czas lokalny: 16.07.2024 16:01)Pfizer Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 29.17 | 29.56 | 29.12 | 29.50 | 26 313 288 | 0 |
15.07.2024 | 29.03 | 29.27 | 28.83 | 29.10 | 30 324 242 | 0 |
12.07.2024 | 28.90 | 29.14 | 28.79 | 28.92 | 28 163 392 | 0 |
11.07.2024 | 28.90 | 29.23 | 28.42 | 28.66 | 46 648 600 | 0 |
10.07.2024 | 27.80 | 28.41 | 27.80 | 28.35 | 26 860 660 | 0 |
09.07.2024 | 27.88 | 27.94 | 27.30 | 27.72 | 35 328 000 | 0 |
08.07.2024 | 28.05 | 28.12 | 27.79 | 27.93 | 25 639 030 | 0 |
05.07.2024 | 27.75 | 28.09 | 27.67 | 28.05 | 17 030 312 | 0 |
03.07.2024 | 27.92 | 28.05 | 27.61 | 27.70 | 15 180 087 | 0 |
02.07.2024 | 28.22 | 28.28 | 27.69 | 27.83 | 21 727 500 | 0 |
01.07.2024 | 27.95 | 28.63 | 27.94 | 28.22 | 25 234 572 | 0 |
28.06.2024 | 27.84 | 28.12 | 27.64 | 27.98 | 32 001 172 | 0 |
27.06.2024 | 27.37 | 27.83 | 27.07 | 27.80 | 27 970 384 | 0 |
26.06.2024 | 27.93 | 27.93 | 27.07 | 27.42 | 30 214 360 | 0 |
25.06.2024 | 28.40 | 28.45 | 27.93 | 27.99 | 24 722 448 | 0 |
24.06.2024 | 27.96 | 28.41 | 27.73 | 28.36 | 31 821 846 | 0 |
21.06.2024 | 27.77 | 27.89 | 27.56 | 27.74 | 51 310 460 | 0 |
20.06.2024 | 27.18 | 27.96 | 27.15 | 27.74 | 29 209 450 | 0 |
18.06.2024 | 26.98 | 27.46 | 26.95 | 27.41 | 29 817 776 | 0 |
17.06.2024 | 27.34 | 27.48 | 26.87 | 26.98 | 31 719 800 | 0 |
14.06.2024 | 27.67 | 28.22 | 27.43 | 27.53 | 28 107 648 | 0 |
13.06.2024 | 27.47 | 27.72 | 27.20 | 27.65 | 33 805 584 | 0 |
12.06.2024 | 28.20 | 28.23 | 27.56 | 27.66 | 31 377 350 | 0 |
11.06.2024 | 27.95 | 28.33 | 27.89 | 28.03 | 27 927 024 | 0 |
10.06.2024 | 28.18 | 28.35 | 27.63 | 28.07 | 35 548 736 | 0 |
07.06.2024 | 28.78 | 29.05 | 28.55 | 28.58 | 26 295 480 | 0 |
06.06.2024 | 29.32 | 29.54 | 28.79 | 28.80 | 34 168 768 | 0 |
05.06.2024 | 29.56 | 29.62 | 29.17 | 29.55 | 26 036 712 | 0 |
04.06.2024 | 29.30 | 29.73 | 29.17 | 29.49 | 46 034 040 | 0 |
03.06.2024 | 28.65 | 29.53 | 28.64 | 29.31 | 35 825 192 | 0 |
31.05.2024 | 28.34 | 28.75 | 28.23 | 28.66 | 75 339 032 | 0 |
30.05.2024 | 27.91 | 28.20 | 27.79 | 28.20 | 23 263 436 | 0 |
29.05.2024 | 28.16 | 28.17 | 27.69 | 27.82 | 24 133 392 | 0 |
28.05.2024 | 28.80 | 28.84 | 28.13 | 28.30 | 32 268 048 | 0 |
24.05.2024 | 28.68 | 28.88 | 28.88 | 28.88 | 22 589 128 | 0 |
23.05.2024 | 29.28 | 29.43 | 28.67 | 28.69 | 41 917 244 | 0 |
22.05.2024 | 28.47 | 29.63 | 28.41 | 29.60 | 46 136 928 | 0 |
21.05.2024 | 28.45 | 28.67 | 28.32 | 28.56 | 25 914 252 | 0 |
20.05.2024 | 28.67 | 28.71 | 28.46 | 28.53 | 21 563 580 | 0 |
17.05.2024 | 28.88 | 28.91 | 28.51 | 28.64 | 25 722 448 | 0 |
16.05.2024 | 28.83 | 29.03 | 28.67 | 28.92 | 34 302 568 | 0 |
15.05.2024 | 28.50 | 28.98 | 28.48 | 28.82 | 34 604 384 | 0 |
14.05.2024 | 28.55 | 28.68 | 28.19 | 28.38 | 22 315 620 | 0 |
13.05.2024 | 28.20 | 28.65 | 28.17 | 28.44 | 38 385 852 | 0 |
10.05.2024 | 28.22 | 28.28 | 27.92 | 28.01 | 25 511 594 | 0 |
09.05.2024 | 27.76 | 28.25 | 27.32 | 28.18 | 46 638 700 | 0 |
08.05.2024 | 27.56 | 28.34 | 27.52 | 28.27 | 38 847 000 | 0 |
07.05.2024 | 28.30 | 28.49 | 27.40 | 27.77 | 61 306 164 | 0 |
06.05.2024 | 28.00 | 28.32 | 27.96 | 28.16 | 52 215 256 | 0 |
03.05.2024 | 27.86 | 27.91 | 27.52 | 27.81 | 45 389 988 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus