XNYS
Datos históricos de Pfizer Inc.
Pfizer Inc. · PFE
$28.27
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 17:41:35 UTC
- Variación en el periodo
- +14.12%
- Máximo
- US$29.21
- 3 de septiembre de 2026
- Mínimo
- US$23.62
- 25 de junio de 2026
- Volumen medio diario
- 46.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.61 | 28.29 | 27.59 | 28.28 | +1.65% | 23.2 M |
| 8 oct 2026 | 27.90 | 28.00 | 27.48 | 27.82 | −0.64% | 44.43 M |
| 7 oct 2026 | 27.62 | 28.17 | 27.55 | 28.00 | +1.82% | 31.23 M |
| 6 oct 2026 | 27.48 | 27.71 | 27.20 | 27.50 | +0.33% | 24.07 M |
| 5 oct 2026 | 27.65 | 27.72 | 27.12 | 27.41 | −1.40% | 33.01 M |
| 2 oct 2026 | 28.15 | 28.16 | 27.44 | 27.80 | −1.14% | 35.01 M |
| 1 oct 2026 | 28.45 | 28.59 | 28.08 | 28.12 | −1.40% | 30.49 M |
| 30 sep 2026 | 28.79 | 28.95 | 28.52 | 28.52 | −0.70% | 33.64 M |
| 29 sep 2026 | 28.60 | 28.76 | 28.26 | 28.72 | 0.00% | 33.31 M |
| 28 sep 2026 | 28.62 | 28.87 | 28.39 | 28.72 | +0.17% | 24.95 M |
| 25 sep 2026 | 28.45 | 28.69 | 28.17 | 28.67 | +0.92% | 27.76 M |
| 24 sep 2026 | 28.20 | 28.85 | 28.20 | 28.41 | +0.82% | 34.77 M |
| 23 sep 2026 | 27.96 | 28.23 | 27.84 | 28.18 | +0.90% | 33.81 M |
| 22 sep 2026 | 27.74 | 28.00 | 27.49 | 27.93 | +0.68% | 26.67 M |
| 21 sep 2026 | 27.65 | 27.92 | 27.53 | 27.74 | +0.29% | 28.78 M |
| 18 sep 2026 | 27.64 | 27.66 | 27.34 | 27.66 | +0.07% | 75.59 M |
| 17 sep 2026 | 27.62 | 27.81 | 27.55 | 27.64 | +0.66% | 29.01 M |
| 16 sep 2026 | 27.64 | 27.69 | 27.36 | 27.46 | −0.33% | 26.05 M |
| 15 sep 2026 | 27.62 | 27.66 | 27.25 | 27.55 | −0.61% | 40.44 M |
| 14 sep 2026 | 28.08 | 28.19 | 27.69 | 27.72 | 0.00% | 28.57 M |
| 11 sep 2026 | 27.80 | 27.85 | 27.42 | 27.72 | +0.25% | 25.56 M |
| 10 sep 2026 | 27.69 | 27.75 | 27.40 | 27.65 | −0.47% | 28.81 M |
| 9 sep 2026 | 27.76 | 27.98 | 27.57 | 27.78 | −0.04% | 29.14 M |
| 8 sep 2026 | 28.02 | 28.15 | 27.72 | 27.79 | −2.32% | 31.77 M |
| 4 sep 2026 | 28.58 | 28.69 | 28.38 | 28.45 | −1.25% | 23.79 M |
| 3 sep 2026 | 29.09 | 29.21 | 28.44 | 28.81 | −0.72% | 26.72 M |
| 2 sep 2026 | 28.79 | 29.09 | 28.71 | 29.02 | +1.65% | 39.28 M |
| 1 sep 2026 | 28.82 | 29.09 | 28.47 | 28.55 | +0.32% | 42.49 M |
| 31 ago 2026 | 27.85 | 28.70 | 27.64 | 28.46 | +1.79% | 45.93 M |
| 28 ago 2026 | 28.00 | 28.02 | 27.77 | 27.96 | −0.21% | 27.18 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.