La bourse ferme dans 2 h 47 min

Pfizer Inc. (PFE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
26,27-0,05 (-0,19 %)
À la clôture : 04:00PM EDT
26,17 -0,10 (-0,38 %)
Avant Bourse : 08:43AM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 202426,2526,3426,0426,2726,2724 498 000
23 avr. 202426,3326,4726,1926,3226,3224 297 800
22 avr. 202426,0026,5025,9326,2626,2635 678 700
19 avr. 202425,3926,0025,3526,0026,0038 337 400
18 avr. 202425,3525,4625,2325,3925,3935 788 400
17 avr. 202425,6925,6925,2625,4225,4243 828 900
16 avr. 202425,8225,9925,6825,6925,6928 885 300
15 avr. 202425,9126,1725,7525,9125,9135 660 200
12 avr. 202426,2526,3225,8325,8625,8642 985 600
11 avr. 202426,3526,4526,1326,3426,3432 814 500
10 avr. 202426,5226,5926,1626,3226,3244 541 600
09 avr. 202426,7727,4226,6526,7826,7845 193 600
08 avr. 202426,6026,8226,5226,5826,5824 431 400
05 avr. 202426,5626,7026,3526,6626,6639 839 500
04 avr. 202427,3127,4026,6426,6526,6541 922 700
03 avr. 202427,5127,7527,2027,2227,2236 828 600
02 avr. 202427,5727,7527,4127,5527,5532 451 500
01 avr. 202427,7627,8727,5827,7227,7226 596 600
28 mars 202427,8228,1227,7227,7527,7540 466 700
27 mars 202427,7127,9427,5427,7827,7834 247 600
26 mars 202427,4527,6327,3127,5927,5938 220 300
25 mars 202427,2427,4827,1027,4327,4331 110 600
22 mars 202427,4727,8427,3427,3627,3628 789 000
21 mars 202427,7528,0427,6327,6627,6629 633 700
20 mars 202427,4827,7427,2127,7027,7034 468 000
19 mars 202427,6727,7827,3227,6327,6329 026 600
18 mars 202428,0128,0327,6127,7227,7236 226 500
15 mars 202427,9628,2827,8627,9427,9475 719 200
14 mars 202428,2528,2827,7728,1328,1336 428 000
13 mars 202428,2928,6928,1928,2228,2239 273 000
12 mars 202428,3128,3427,7628,0128,0148 758 200
11 mars 202427,3128,3927,3128,3728,3752 600 100
08 mars 202426,8827,3026,8527,2227,2245 869 300
07 mars 202427,2027,3226,7626,7926,7946 423 800
06 mars 202426,9027,3026,7927,1927,1984 919 500
05 mars 202425,8726,4225,6926,0826,0873 646 100
04 mars 202426,3026,4625,6125,8925,8986 777 700
01 mars 202426,8326,9026,5126,5926,5946 213 600
29 févr. 202427,0727,1926,5526,5626,5654 643 200
28 févr. 202426,9627,2426,8227,0427,0431 010 200
27 févr. 202427,1227,2026,8126,8926,8938 598 400
26 févr. 202427,6727,6727,0727,1827,1845 685 500
23 févr. 202427,7528,0927,6927,7627,7633 182 600
22 févr. 202427,5927,7027,1927,5527,5531 957 500
21 févr. 202427,6027,6827,3627,6727,6727 370 600
20 févr. 202427,6128,1427,5227,5927,5934 232 000
16 févr. 202427,5527,8927,2127,6227,6235 913 500
15 févr. 202427,2527,8127,2227,5127,5136 111 600
14 févr. 202427,0127,1726,9127,1127,1125 270 200
13 févr. 202427,5427,8326,8626,9726,9737 927 500
12 févr. 202427,5428,0227,5227,6627,6630 323 700
09 févr. 202427,5627,5927,3827,5627,5629 062 700
08 févr. 202427,5627,6927,4127,5727,5729 048 400
07 févr. 202427,5527,6527,3027,5627,5636 843 000
06 févr. 202426,6627,7326,5727,5027,5056 958 700
05 févr. 202426,9426,9426,5226,5726,5742 633 400
02 févr. 202427,1827,2026,6926,9326,9351 663 800
01 févr. 202427,1027,3326,7327,2927,2953 883 000
31 janv. 202427,1727,5126,7827,0827,0881 192 100
30 janv. 202427,8928,3726,9527,0227,0286 072 400
29 janv. 202427,5227,6327,3127,4827,4867 082 700
26 janv. 202427,6327,9127,3627,4727,4747 073 800
25 janv. 202427,8227,9227,4527,4727,4747 605 500
25 janv. 20240.42 Dividende
24 janv. 202428,5428,7828,3328,3327,9142 720 700
23 janv. 202428,4428,6528,1528,4328,0133 466 700
22 janv. 202428,3228,6227,9328,3127,8941 663 900
19 janv. 202428,0328,3827,9328,2827,8635 313 100
18 janv. 202428,0428,1327,6028,0927,6750 321 100
17 janv. 202428,1628,5327,9328,1527,7333 312 600
16 janv. 202428,6028,7228,2228,3227,9038 826 000
12 janv. 202428,4628,9428,4428,7028,2730 349 700
11 janv. 202428,8328,9228,2728,4027,9846 884 700
10 janv. 202429,3629,3928,8828,9928,5637 413 300
09 janv. 202429,6029,8629,3229,4028,9639 856 900
08 janv. 202429,3629,6829,1729,5829,1432 972 100
05 janv. 202429,0229,4928,7529,4729,0333 592 600
04 janv. 202429,7929,9529,0329,0928,6645 558 200
03 janv. 202430,0030,0429,4129,7329,2943 426 500
02 janv. 202428,8830,2828,8329,7329,2957 948 700
29 déc. 202328,7828,8728,5428,7928,3630 342 500
28 déc. 202328,6129,0328,5828,7928,3630 472 900
27 déc. 202328,4728,7328,3128,6128,1935 000 700
26 déc. 202328,4328,5328,2528,4127,9930 119 100
22 déc. 202328,4428,7928,1828,4027,9835 087 200
21 déc. 202327,8628,3627,7828,3127,8951 056 600
20 déc. 202328,1928,2627,6127,6327,2256 184 300
19 déc. 202327,2828,2427,2728,1627,7470 094 700
18 déc. 202326,9227,3026,7227,0626,6663 329 400
15 déc. 202326,1326,9926,0826,6326,24138 338 500
14 déc. 202326,7627,3226,0126,1325,74101 889 800
13 déc. 202326,2826,7325,7626,6626,26158 100 700
12 déc. 202328,6228,8628,3528,5828,1648 587 500
11 déc. 202328,7828,8128,4428,6428,2237 833 900
08 déc. 202328,6528,9728,5928,7828,3531 881 700
07 déc. 202328,8228,9028,5028,6328,2135 782 900
06 déc. 202329,0929,4028,7228,7928,3633 410 500
05 déc. 202329,2129,6029,0729,0928,6639 853 000
04 déc. 202329,0229,6429,0229,2828,8547 410 400
01 déc. 202328,9729,4028,3028,9128,48103 542 800
*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...