La bourse ferme dans 1 h 50 min

Pfizer Inc. (0Q1N.IL)

IOB - IOB Prix différé. Devise en USD
Ajouter à la liste dynamique
27,75+0,10 (+0,36 %)
À partir de 08:39AM BST. Marché ouvert.
Durée:
24 juin 2023 - 24 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 202427,7527,7527,7527,7527,75400
21 juin 202425,4025,4025,4025,4025,40-
20 juin 202425,4025,4025,4025,4025,40-
19 juin 202425,4025,4025,4025,4025,40-
18 juin 202425,4025,4025,4025,4025,40-
17 juin 202425,4025,4025,4025,4025,40-
14 juin 202425,4025,4025,4025,4025,40-
13 juin 202425,4025,4025,4025,4025,40-
12 juin 202425,4025,4025,4025,4025,40-
11 juin 202425,4025,4025,4025,4025,40-
10 juin 202425,4025,4025,4025,4025,40-
07 juin 202425,4025,4025,4025,4025,40-
06 juin 202425,4025,4025,4025,4025,40-
05 juin 202425,4025,4025,4025,4025,40-
04 juin 202425,4025,4025,4025,4025,40-
03 juin 202425,4025,4025,4025,4025,40-
31 mai 202425,4025,4025,4025,4025,40-
30 mai 202425,4025,4025,4025,4025,40-
29 mai 202425,4025,4025,4025,4025,40-
28 mai 202425,4025,4025,4025,4025,40-
24 mai 202425,4025,4025,4025,4025,40-
23 mai 202425,4025,4025,4025,4025,40-
22 mai 202425,4025,4025,4025,4025,40-
21 mai 202425,4025,4025,4025,4025,40-
20 mai 202425,4025,4025,4025,4025,40-
17 mai 202425,4025,4025,4025,4025,40-
16 mai 202425,4025,4025,4025,4025,40-
15 mai 202425,4025,4025,4025,4025,40-
14 mai 202425,4025,4025,4025,4025,40-
13 mai 202425,4025,4025,4025,4025,40-
10 mai 202425,4025,4025,4025,4025,40-
09 mai 202425,4025,4025,4025,4025,40-
09 mai 20240.42 Dividende
08 mai 202425,4025,4025,4025,4024,98-
07 mai 202425,4025,4025,4025,4024,98-
03 mai 202425,4025,4025,4025,4024,98-
02 mai 202425,4025,4025,4025,4024,98-
01 mai 202425,4025,4025,4025,4024,98-
30 avr. 202425,4025,4025,4025,4024,98-
29 avr. 202425,4025,4025,4025,4024,98-
26 avr. 202425,5025,5425,2125,4024,9874 947
25 avr. 202426,2526,4225,3025,5525,13210 844
24 avr. 202426,3626,3626,0526,1025,67866 379
23 avr. 202426,2626,4626,1926,4025,963 939 514
22 avr. 202426,0026,5025,9326,3525,9157 078
19 avr. 202425,2425,8625,2425,8025,3783 130
18 avr. 202425,3625,4625,2425,3024,8849 953
17 avr. 202425,6925,6925,2625,4024,9881 097
16 avr. 202425,9325,9725,7525,8525,42107 313
15 avr. 202426,0626,1725,7526,1025,6742 398
12 avr. 202426,1626,3125,8626,1025,6796 370
11 avr. 202426,3126,4326,1426,2025,7754 245
10 avr. 202426,8226,8226,1626,3025,87257 878
09 avr. 202426,6227,4026,6226,9026,4682 531
08 avr. 202426,5426,8126,5226,7026,2652 974
05 avr. 202426,7026,7026,3626,4526,0173 742
04 avr. 202427,2927,3527,0227,2526,8050 203
03 avr. 202427,5527,7227,2727,4527,0039 200
02 avr. 202427,5527,7227,4127,6527,19103 421
28 mars 202427,8028,1127,7227,8027,3448 360
27 mars 202427,7527,9327,5427,8027,3456 206
26 mars 202427,4627,6127,3127,6027,1478 167
25 mars 202427,2327,4127,1027,2026,7561 010
22 mars 202427,6627,8327,3727,4026,9573 248
21 mars 202427,7528,0227,6428,0027,5473 279
20 mars 202427,6127,7527,2127,6027,1479 462
19 mars 202427,6527,7827,3327,6027,1453 337
18 mars 202427,9828,0127,6127,8027,3474 123
15 mars 202428,0628,2827,8628,0027,5442 471
14 mars 202428,2028,3727,7728,0027,5456 382
13 mars 202428,0228,6828,0228,4027,9374 120
12 mars 202428,3528,3527,7627,8027,34140 142
11 mars 202427,4428,3527,3427,9027,44161 603
08 mars 202426,8927,3026,7927,0026,5598 738
07 mars 202427,1727,3226,8127,0026,5545 493
06 mars 202426,1827,3026,0827,2026,75288 267
05 mars 202425,9026,4225,6925,9025,4791 720
04 mars 202426,5826,5825,6126,0025,57137 152
01 mars 202426,8426,8826,5126,6026,1679 580
29 févr. 202427,0427,1826,6826,8026,3668 308
28 févr. 202426,8727,2226,8227,2026,7563 788
27 févr. 202427,2127,2126,8127,0026,5576 229
26 févr. 202427,6027,6327,0827,2026,75127 853
23 févr. 202427,7628,0827,7028,0027,5463 004
22 févr. 202427,6027,7527,2027,2026,7566 956
21 févr. 202427,5927,6427,3527,6027,1450 724
20 févr. 202427,8028,1427,5827,8027,34107 878
19 févr. 202427,8027,8027,8027,8027,34-
16 févr. 202427,5127,8827,2127,8027,345 187 811
15 févr. 202427,3227,8027,2527,4026,9576 888
14 févr. 202427,0727,1326,9127,0026,5579 333
13 févr. 202427,4827,8127,0127,2026,7562 613
12 févr. 202427,5628,0227,5327,6027,14142 652
09 févr. 202427,5527,5927,3827,6027,1432 055
08 févr. 202427,5227,6927,4127,4026,9548 021
07 févr. 202427,5027,5827,3027,4026,951 824 845
06 févr. 202426,5927,7126,5727,4026,952 000 893
05 févr. 202427,0027,0026,5326,8026,3663 158
02 févr. 202427,1427,2026,6926,8026,3680 941
01 févr. 202427,0827,1826,7326,8026,363 378 660
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...