Mercado Cerrado: Mira las sesiones en DIRECTO anteriores.

Cotización acciones Pfizer Inc. (PFE)

Cotización de Pfizer Inc. (PFE) – New York Stock Exchange

Datos del 2019-04-29: Apertura: 40$ Cierre: 39.59$ Cambio Neto: -0.38$ (-0.951%)

Información de Pfizer Inc. a fecha de 2019-05-03


Pfizer Inc is a biopharmaceutical company that discovers, develops, manufactures, and markets healthcare products including medicines, and vaccines as well as many of the consumer healthcare products.
Símbolo: PFE
Nombre: Pfizer Inc.
Mercado: New York Stock Exchange
Industria: Drug Manufacturers
Sector: Healthcare
Web: http://www.pfizer.com
Logo de Pfizer Inc.
Apertura: 41.16$
Cierre: 41.39$
Máx. Día: 41.495$
Mín. Día: 41.03$
Ch Neto: 0.38$
Ch(%): 0.927%
Vol M.: 21159652
Mostrando 100 de 97 acciones de la industria: Drug Manufacturers
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
07-23ABBV89.17 89.488.636 89.990.49 0.5516260641 6903129
07-23ACET3.2 3.183.08 3.25-0.05 -1.548279944 553913
07-23ADMP3.85 3.9253.8 40.125 3.289232804 847530
07-23ADMS27.08 27.326.73 27.740.21 0.775348401 510286
07-23AERI73.1 73.171.65 73.65-0.3 -0.409345448 430580
07-23AGN171.79 172.23171.51 174.250.44 0.2561470531 2066869
07-23AGRX0.49 0.4670.45 0.5-0.0181 -3.731127937 546135
07-23AKRX17.34 17.2717.2 17.48-0.2 -1.1451169052 3002042
07-23ALIM1.13 1.11.04 1.130.01 0.91786957 129211
07-23ALQA2.09 2.12.09 2.16-0.01 -0.4746667 17554
07-23AMPH16.83 17.1316.83 17.220.23 1.361130505 207129
07-23AMRX19.17 19.2718.85 19.660.75 4.051980649 1194229
07-23AQXP3 3.12.85 3.120.09 2.99843922 1518386
07-23ARDM1.45 1.461.32 1.470 018063 64642
07-23ARLZ0.324 0.4250.3104 0.440.1101 34.9635461429 1014747
07-23ATXI4.06 4.063.94 4.2790 014875 28679
07-23AZN37.16 37.1637.1 37.305-0.01 -0.0271701118 3262244
07-23BMY55.89 55.8855.45 56.17-0.83 -1.4647445315 6216622
07-23BNTC2.74 2.652.624 2.774-0.08 -2.937902 177815
07-23BPTH1.52 1.481.487 1.56-0.05 -3.26818283 27290
07-23BSPM2.25 2.132.03 2.22-0.11 -4.91170135 50316
07-23CGC24.43 25.6524.4 26.31.34 5.5124113201 3795693
07-23COLL20.19 20.6119.94 21.20.46 2.283635923 670682
07-23CORV4.05 4.194.009 4.20.14 3.45731360 371158
07-23CPHI0.235 0.240.235 0.2522-0.0037 -1.51842524 110528
07-23CPIX6.08 6.146.01 6.530.13 2.16326455 16861
07-23CPRX3.03 3.083.02 3.130.03 0.984160285 570514
07-23CTLT43.77 43.8843.435 44.26-0.1 -0.227482170 1301884
07-23DEPO8.15 8.268.055 8.470.12 1.4741098167 1406656
07-23DPLO22.43 22.3722.36 22.820.04 0.1791315165 957660
07-23DRRX1.52 1.521.49 1.550.01 0.662406046 898704
07-23EGRX83.77 81.9381.59 85.12-1.46 -1.751228657 256059
07-23ENDP11.1 11.5611.1 11.710.41 3.6773928019 8071655
07-23EOLS20.78 20.0919.85 20.78-0.21 -1.034509363 549493
07-23EPIX3.52 3.4353.35 3.440.025 0.7333305 13706
07-23EVOK2.71 2.652.57 2.71-0.04 -1.48761967 41365
07-23FCSC2.33 2.252.22 2.35-0.09 -3.846200000 613235
07-23FLXN26.95 27.2226.505 27.290.15 0.554165751 403507
07-23GALT5.71 5.695.55 5.850.07 1.246384615 1329259
07-23GCVRZ0.6 0.550.53 0.60.01 1.852569948 98253
07-23GSK41.12 40.9440.9 41.22-0.93 -2.2213291034 2316961
07-23GWPH145.69 143.95143.37 145.972-2.27 -1.552215614 461844
07-23HCM33.9 34.3433.5 34.580.53 1.56840692 106104
07-23HRTX39 3938.35 39.1250 0720800 1728797
07-23HZNP17.5 17.5917.39 17.80.13 0.7451281737 1712556
07-23IGC0.43 0.450.415 0.46860.015 3.448299772 167386
07-23IMMY2.43 2.412.394 2.48-0.02 -0.82339487 44704
07-23IMNP0.185 0.18960.185 0.1930.0002 0.106310454 755280
07-23IRWD19.75 19.9819.7 20.17-0.04 -0.2880808 1269527
07-23JNJ125.75 126.63125.45 126.680.78 0.624432548 6924460
07-23JNP11.45 11.511.45 11.50 0128325 182417
07-23KPTI18.94 18.4718.47 18.962-0.46 -2.43222155 639740
07-23LCI12.3 12.211.9 12.48-0.15 -1.215780196 725898
07-23LLY88.3 88.8888.17 89.160.41 0.4633104207 3154873
07-23LPCN1.41 1.411.381 1.410.02 1.439144231 77614
07-23MDCO39.74 39.9839.22 40.2450.18 0.452490009 895916
07-23MEIP4 3.753.642 4.05-0.25 -6.25593913 398283
07-23MNK21.57 21.9421.57 22.1150.28 1.2932262562 3160888
07-23MNTA29.8 30.529.76 30.8750.15 0.494441155 538748
07-23MRK62.57 62.6962.51 62.780.17 0.2726878082 9264184
07-23MYL35.41 35.6835.32 35.870.15 0.4222397937 4007003
07-23MYOS1.32 1.311.3 1.327-0.02 -1.50456143 403784
07-23NEOS6.2 6.16.05 6.2-0.05 -0.81385390 374973
07-23NNVC0.405 0.40750.405 0.449-0.0025 -0.61217391 132144
07-23NVS82.62 82.2482.15 82.65-0.03 -0.0362947333 2073650
07-23OASM1.55 1.851.55 2.1950.4 27.586272109 12520
07-23OPK5.97 5.965.84 6.030.07 1.1883422536 7125339
07-23OPTN24.25 23.9723.685 24.55-0.12 -0.498194319 387183
07-23PAHC47.35 48.246.8 48.550.7 1.474108300 112354
07-23PCRX37.25 37.6537.15 380.4 1.074581684 680596
07-23PETQ26.39 27.1826.1 27.330.45 1.684304636 430705
07-23PFE37.3 37.2137.14 37.51-0.12 -0.32119153459 19423939
07-23PRGO76.17 76.5176.07 76.910.54 0.711960629 1224445
07-23PRPH3.05 3.032.99 3.050.0299 0.9971918 10278
07-23PTX2.55 2.572.55 2.6170.02 0.78490634 42808
07-23RDUS28 28.427.64 28.580.49 1.756664408 703997
07-23RDY29.52 29.4529.33 29.525-0.21 -0.708306117 450950
07-23RMTI4.65 4.714.601 4.870.03 0.641145152 267694
07-23RTRX30.28 30.8730.01 31.40.52 1.713221525 322938
07-23SCYX1.84 1.811.79 1.84-0.03 -1.63407067 931465
07-23SGYP1.88 1.831.81 1.91-0.07 -3.6842940512 3130037
07-23SLDB43.19 40.1739.905 43.19-2.94 -6.82244937 441200
07-23SMMT2.54 2.592.361 2.680.13 5.285227083 257952
07-23SNOA2.36 2.382.33 2.49-0.03 -1.24532337 101980
07-23SNY42.26 42.2842.185 42.4-0.07 -0.165487818 3307854
07-23STDY4.6 4.654.6 4.650.05 1.087190320 254247
07-23SUPN54.85 55.3554.67 56.350.475 0.866624862 731942
07-23TARO113.42 113.84111.921 114.3250.9 0.79751489 40694
07-23TEVA22.88 23.1822.85 23.410.25 1.097094558 9470584
07-23TLGT4.16 4.324.16 4.380.1 2.37785130 734339
07-23TXMD6.62 6.756.62 6.790.135 2.0411192257 2465555
07-23TYHT1.35 1.281.225 1.39-0.07 -5.185185314 111403
07-23VERU2.04 2.021.96 2.04-0.03 -1.46386072 140200
07-13VRX24.1 23.423.36 24.43-0.83 -3.4266419977 7805708
07-23ZGNX58.15 58.4557.3 59.750.05 0.086646126 891504
07-23ZOM2.17 2.282.17 2.30.03 1.33321934 215327
07-23ZTS85.14 83.9683.8 85.16-1.33 -1.5592977247 2773808
Mostrando 100 de 850 acciones del sectorr: Healthcare
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
05-03A78.58 79.2978.58 79.561.09 1.3941300000 1775815
05-03AAC1.63 1.971.63 2.450.35 21.605963062 171180
07-31ABAX83.11 8383 83.24-0.09 -0.108332265 202152
05-03ABBV78.66 78.7178.25 78.80.24 0.3064443163 5681799
05-03ABC78.08 79.1477.64 79.592.08 2.6992058828 1497592
05-03ABEO7.8 7.827.64 7.9190.09 1.164435932 367204
05-03ABIO12.87 10.910.25 12.88-1.75 -13.834980909 1202310
06-12ABLX52.91 52.8752.8 53.1550.1099 0.20814581 56018
05-03ABMD265.5 271.75265.5 273.356.98 2.6361062049 969802
05-03ABT78.81 78.6978.26 79.13-0.09 -0.1145405227 5556286
05-03ABUS2.56 2.612.52 2.750.09 3.571413591 378107
05-03ACAD25.51 26.5225.21 26.691.02 41623565 1251787
05-03ACER19.42 19.7419.26 19.770.51 2.65222829 54916
04-02ACET0.159 0.13450.133 0.165-0.0417 -23.6666704808 6680004
05-03ACHC32.41 33.4232.37 33.531.16 3.596577010 938427
05-03ACHN2.8 2.962.67 2.96-0.05 -1.6611316089 1412398
05-03ACHV4.44 4.324.29 4.5-0.05 -1.144184758 292700
05-03ACIU4.77 4.844.71 4.850.11 2.32697324 311702
05-03ACOR10.43 11.7410.43 11.761.16 10.9641452065 748043
05-03ACRS6.06 6.346.01 6.3750.28 4.62490517 493037
05-03ACRX3.56 3.663.45 3.70.1 2.8091570928 1642976
05-03ACST0.8452 0.85390.832 0.86410.0089 1.053249145 252468
05-03ADAP4.65 4.644.57 4.89-0.16 -3.333777209 274576
05-03ADMA4.48 4.874.48 4.940.41 9.193729813 1729100
05-03ADMP2.04 2.072.02 2.110 0235722 352195
05-03ADMS6.27 6.396.27 6.50.11 1.752240192 350652
05-03ADRO4.2 4.264.08 4.330.11 2.651327554 322991
05-03ADUS67.87 66.7666.12 67.95-0.86 -1.272217383 93057
05-03ADVM6.47 6.636.425 6.650.16 2.473157092 431991
05-03ADXS3.42 3.573.42 3.570.16 4.69277519 868036
10-18ADXSW0.01 0.01480.0071 0.010 013876 24912
05-03AERI38.74 39.7838.01 39.811.23 3.191359354 524661
11-28AET212.8 212.7211.79 213.360.7 0.3311505808 2930302
05-03AEZS3.51 3.73.47 3.730.21 6.017124750 302898
05-03AFMD3.45 3.453.42 3.480 0252029 1150259
05-03AGEN2.62 2.712.62 2.7150.1 3.831709888 841947
05-03AGIO52 54.9151.35 55.113.41 6.621821988 461319
05-03AGLE6.76 6.966.76 7.040.24 3.57175466 251598
05-03AGN144.47 145.81143.59 146.461.56 1.0811464709 1881342
05-03AGRX1.44 1.51.4 1.50.02 1.351266667 207808
05-03AGTC4.36 4.34.28 4.4-0.04 -0.92210295 60456
05-03AHPI1.87 1.721.7 1.82-0.1 -5.49515514 7860
05-03AIMT19.79 19.7219.556 20.077-0.07 -0.354517986 525380
05-03AIPT0.715 0.72010.7151 0.72730.0051 0.7138029 92514
04-25AKAO0.106 0.110.102 0.190.0024 2.2345237288 4654613
05-03AKBA6.25 6.276.15 6.330.06 0.966781400 1250780
05-03AKCA25.62 26.0125.09 26.060.6 2.361114645 188670
05-03AKER0.8175 0.81350.8175 0.840.0035 0.43266197 290018
05-03AKRX2.74 2.852.7 2.870.14 5.1661369841 2374583
05-03AKTX3.68 3.783.59 3.870.08 2.16280972 1160002
05-03ALBO35.36 36.3635.22 36.881.29 3.67839046 40394
05-03ALDR12.3 12.2811.7 12.370.04 0.3271609464 968169
05-03ALDX7.94 8.17.795 8.110.095 1.187136361 1105933
05-03ALGN328.86 331.08327.27 333.175.2 1.596869519 1196725
05-03ALIM0.9453 0.940.91 0.96-0.0053 -0.56158134 131266
05-03ALKS28.88 28.5428.25 28.93-0.12 -0.4191597666 1191483
05-03ALNA6.18 6.36.17 6.430.2 3.27959172 32351
05-03ALNY79.8 77.2976.855 79.96-5.25 -6.3614605882 755076
06-22ALOG83.95 83.9583.95 840 0212605 203145
05-03ALPN6.38 6.156.095 6.35-0.17 -2.697474 14507
05-03ALQA2.45 2.692.379 2.850.25 10.246365637 101133
05-03ALRN1.75 1.71.68 1.8-0.05 -2.85783333 89228
05-03ALT2.88 2.942.867 2.950.05 1.73326975 763935
05-03ALXN134 136.69133.457 136.833.56 2.674964733 1354806
01-01ALZH0 00 00 00 0
05-03AMAG11.25 11.5711.17 11.590.34 3.028543816 484153
11-02AMDA0.2685 0.290.2647 0.31630 0476190 1721152
05-03AMED120.87 117.68115.44 120.87-2.94 -2.437784129 494208
05-03AMEH19.58 19.9319.27 19.990.41 2.127127 28696
05-03AMGN176.93 177.31176.47 177.770.81 0.4592700872 2855359
05-03AMN53.8 52.552.09 54.241.05 2.041963552 486741
05-03AMPE0.57 0.56640.54 0.570.0104 1.871479167 436338
05-03AMPH21.92 22.3521.92 22.380.43 1.962139982 148704
05-03AMRN18.13 18.1417.7 18.140.01 0.0554978251 7094865
05-03AMRX13.4 13.6913.2 13.8050.37 2.778529561 663879
05-03AMS2.8 2.762.76 2.8-0.02 -0.7197347 8232
05-03ANAB72.17 73.3871.827 73.41.7 2.372239830 213849
05-03ANGO20.55 20.7220.53 20.9850.3 1.469120627 332760
05-03ANIK36 39.2234.5 40.3985.26 15.489504909 149748
05-03ANIP71.01 71.4370.57 72.450.82 1.16180802 98797
06-27ANTH0.1799 0.11750.115 0.18-0.1536 -56.6589060256 821198
05-03ANTM261.83 261.7257.139 263.340.11 0.0421199894 2553033
05-03APEN3.92 3.553.53 3.95-0.27 -7.0685491 17196
05-03APHB0.4 0.3320.319 0.4149-0.048 -12.6326402564 839250
05-03APLS18.73 19.5818.67 19.590.81 4.315155148 494058
05-03APOP0.872 0.8270.81 0.86-0.0351 -4.071181722 160733
01-23APRI0.23 0.22010.2069 0.23-0.0064 -2.8261157602 645520
05-03APTO2.08 2.282.08 2.370.21 10.145497925 228036
05-03APVO0.706 0.72860.68 0.750.0286 4.086524953 810703
05-03AQB2.46 2.422.32 2.47-0.02 -0.82154472 340772
05-03AQST5.68 5.855.58 5.90.2 3.5491644 91825
05-03AQXP2.72 2.72.69 2.79-0.01 -0.369138313 53247
05-03ARA7.23 7.617.15 7.7460.41 5.694155244 386132
05-03ARAY4.23 4.314.17 4.350.11 2.619703527 719260
05-03ARCT7.36 7.337.173 7.50.0286 0.39214826 62441
01-14ARDM0.45 0.38330.3833 0.5-0.0767 -16.674409779 259887
05-03ARDX3.31 3.413.31 3.450.13 3.963127260 214004
05-03ARGX125.38 126.89124.44 126.963.74 3.037130612 158608
08-20ARLZ0.04 0.03450.0255 0.0409-0.0084 -19.586679965 3848083
06-21ARMO49.98 49.9849.96 50.010.01 0.02297260 517280


Advertencia de riesgo: Por favor, recuerda que el Trading es una actividad que pone en riesgo tu dinero y antes de hacerlo debes entender y aceptar los riesgos que eso supone. Curso-Trading.com no ofrece recomendaciones sobre Inversión ni sobre compra o venta de acciones ni de ningún activo financiero. Curso-Trading.com es una web que ofrece información sobre los mercados financieros y Criptodivisas - información de la que no nos responsabilizamos si tuviera algún error - además de publicar cursos de Trading que nos parezcan de calidad e interesantes para nuestros lectores. Es posible que la información mostrada en Curso-Trading.com contenga errores. Usamos fuentes de información de distintos proveedores por lo que no nos podemos hacer responsables de los errores contenidos en dicha información.

Secciones destacadas: