Dati storici Pfizer - PFE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,35	26,4499	25,26	25,83	36.388.496	-0,85	-3,23%
1 Mese	27,77	28,12	25,26	26,82	35.283.878	-2,27	-8,17%
3 Mesi	27,82	28,69	25,26	27,14	42.967.050	-2,32	-8,34%
6 Mesi	32,54	32,68	25,26	28,06	41.908.522	-7,04	-21,63%
1 Anno	41,28	41,33	25,26	31,27	34.127.171	-15,78	-38,23%
3 Anni	38,60	61,71	25,26	41,41	29.456.862	-13,10	-33,94%
5 Anni	39,93	61,71	8,00	39,69	29.178.375	-14,43	-36,14%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Apr 2024	25,42	-0,27	-1,05%	25,69	25,69	25,26	43.801.358
17 Apr 2024	25,69	-0,22	-0,85%	25,83	25,985	25,68	28.856.242
16 Apr 2024	25,91	0,05	0,19%	25,91	26,17	25,75	35.627.406
13 Apr 2024	25,86	-0,48	-1,82%	26,25	26,32	25,83	42.893.436
12 Apr 2024	26,34	0,02	0,08%	26,35	26,4499	26,13	32.793.742
11 Apr 2024	26,32	-0,46	-1,72%	26,52	26,59	26,16	44.509.302
10 Apr 2024	26,78	0,20	0,75%	26,77	27,42	26,65	45.450.614
09 Apr 2024	26,58	-0,08	-0,30%	26,60	26,82	26,52	24.402.995
06 Apr 2024	26,66	0,01	0,04%	26,58	26,70	26,35	39.840.688
05 Apr 2024	26,65	-0,57	-2,09%	27,31	27,40	26,64	41.838.448
04 Apr 2024	27,22	-0,33	-1,20%	27,50	27,75	27,20	36.740.877
03 Apr 2024	27,55	-0,17	-0,61%	27,59	27,75	27,41	32.440.904
02 Apr 2024	27,72	-0,03	-0,11%	27,76	27,87	27,575	26.579.549
28 Mar 2024	27,75	-0,03	-0,11%	27,83	28,12	27,72	42.848.188
27 Mar 2024	27,78	0,19	0,69%	27,71	27,935	27,54	34.230.175
26 Mar 2024	27,59	0,16	0,58%	27,46	27,63	27,31	38.167.307
25 Mar 2024	27,43	0,07	0,26%	27,24	27,48	27,10	31.100.192
22 Mar 2024	27,36	-0,30	-1,08%	27,47	27,84	27,34	28.805.915
21 Mar 2024	27,66	-0,04	-0,14%	27,77	28,035	27,63	29.526.470
20 Mar 2024	27,70	0,07	0,25%	27,46	27,7366	27,21	34.328.201
19 Mar 2024	27,63	-0,09	-0,32%	27,68	27,78	27,32	29.014.045
18 Mar 2024	27,72	-0,22	-0,79%	28,02	28,025	27,61	36.362.742