Premium
Pfizer Inc (1PFE)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 2.55754475703 | 19.55 | 20.195 | 19.16 | 8265 | 19.67628975 | DE |
| 4 | -3.475 | -14.7715196599 | 23.525 | 23.525 | 18.728 | 7753 | 20.74318857 | DE |
| 12 | -5.57 | -21.7408274785 | 25.62 | 25.97 | 18.728 | 4869 | 22.96757051 | DE |
| 26 | -6.755 | -25.2005222906 | 26.805 | 27.59 | 18.728 | 4975 | 24.17561369 | DE |
| 52 | -4.625 | -18.7436676798 | 24.675 | 29.295 | 18.728 | 4615 | 25.11788287 | DE |
| 156 | -7.5 | -27.22323049 | 27.55 | 29.295 | 18.728 | 3979 | 25.18355547 | DE |
| 260 | -7.5 | -27.22323049 | 27.55 | 29.295 | 18.728 | 3979 | 25.18355547 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745510100 | 20.05 | 0.25 | 1.26 | 19.7 | 20.07 | 19.65 | 6956 |
| 1745423700 | 19.8 | 0.22 | 1.14 | 19.914 | 20.195 | 19.8 | 7244 |
| 1745337300 | 19.576 | -0.14 | -0.72 | 19.318 | 19.59 | 19.16 | 11466 |
| 1744905300 | 19.718 | -0.08 | -0.38 | 19.55 | 19.792 | 19.416 | 6084 |
| 1744818900 | 19.794 | -0.19 | -0.94 | 19.838 | 19.902 | 19.6 | 13750 |
| 1744732500 | 19.982 | 0.51 | 2.62 | 19.614 | 20.28 | 19.478 | 7592 |
| 1744646100 | 19.472 | -0.89 | -4.38 | 19.41 | 19.642 | 18.728 | 9916 |
| 1744386900 | 20.365 | 0 | 0.00 | 20.365 | 20.365 | 20.365 | 0 |
| 1744300500 | 20.365 | 0 | 0.00 | 20.365 | 20.365 | 20.365 | 0 |
| 1744214100 | 20.365 | 0 | 0.00 | 20.365 | 20.365 | 20.365 | 0 |
| 1744127700 | 20.365 | -0.13 | -0.61 | 20.93 | 21 | 20.365 | 10555 |
| 1744041300 | 20.49 | -1.8 | -8.05 | 20.115 | 21.13 | 19.598 | 11321 |
| 1743782100 | 22.285 | 0 | 0.00 | 22.285 | 22.285 | 22.285 | 0 |
| 1743695700 | 22.285 | -0.28 | -1.24 | 22.415 | 22.5 | 22.045 | 7145 |
| 1743609300 | 22.565 | -0.51 | -2.21 | 22.795 | 22.8 | 22.5 | 5287 |
| 1743522900 | 23.075 | -0.02 | -0.06 | 23.455 | 23.475 | 22.96 | 1406 |
| 1743436500 | 23.09 | -0.08 | -0.32 | 23.185 | 23.3 | 22.8 | 5755 |
| 1743180900 | 23.165 | -0.11 | -0.45 | 23.28 | 23.285 | 23.055 | 5017 |
| 1743094500 | 23.27 | -0.3 | -1.27 | 23.525 | 23.525 | 23.17 | 6001 |
| 1743008100 | 23.57 | -0.27 | -1.13 | 23.825 | 23.825 | 23.57 | 3303 |
| 1742921700 | 23.84 | -0.32 | -1.32 | 24.195 | 24.195 | 23.84 | 5333 |
| 1742835300 | 24.16 | -0.12 | -0.47 | 24.24 | 24.245 | 24.055 | 3808 |
| 1742576100 | 24.275 | 0.2 | 0.81 | 24.2 | 24.275 | 24.05 | 2319 |
| 1742489700 | 24.08 | -0.1 | -0.41 | 25.085 | 25.085 | 24.035 | 3316 |
| 1742403300 | 24.18 | 0.15 | 0.60 | 24.26 | 24.345 | 24.12 | 4285 |
| 1742316900 | 24.035 | 0.25 | 1.03 | 23.975 | 24.06 | 23.845 | 1825 |
| 1742230500 | 23.79 | 0.13 | 0.57 | 23.585 | 23.825 | 23.54 | 17103 |
| 1741971300 | 23.655 | -0.18 | -0.73 | 23.71 | 23.71 | 23.65 | 700 |
| 1741884900 | 23.83 | 0.27 | 1.17 | 23.61 | 23.88 | 23.61 | 1501 |
| 1741798500 | 23.555 | -0.32 | -1.32 | 23.96 | 23.975 | 23.4 | 7030 |
| 1741712100 | 23.87 | -0.8 | -3.24 | 24.41 | 24.49 | 23.87 | 3083 |
| 1741625700 | 24.67 | 0.16 | 0.65 | 24.515 | 25.09 | 24.515 | 2020 |
| 1741366500 | 24.51 | 0.36 | 1.47 | 24.22 | 24.74 | 24.125 | 1664 |
| 1741280100 | 24.155 | 0.16 | 0.67 | 24.065 | 24.155 | 23.88 | 3187 |
| 1741193700 | 23.995 | -0.62 | -2.52 | 24.8 | 24.805 | 23.9 | 8228 |
| 1741107300 | 24.615 | -0.92 | -3.60 | 25.04 | 25.04 | 24.52 | 4204 |
| 1741020900 | 25.535 | 0.54 | 2.14 | 25.42 | 25.655 | 25.105 | 4361 |
| 1740761700 | 25 | -0.15 | -0.60 | 25.1 | 25.14 | 25 | 1958 |
| 1740675300 | 25.15 | -0.23 | -0.91 | 25.08 | 25.32 | 25 | 5111 |
| 1740588900 | 25.38 | -0.23 | -0.90 | 25.75 | 25.75 | 25.345 | 4589 |
| 1740502500 | 25.61 | 0.33 | 1.31 | 25.35 | 25.62 | 25.305 | 3802 |
| 1740416100 | 25.28 | 0.35 | 1.38 | 25.125 | 25.3 | 24.8 | 2799 |
| 1740156900 | 24.935 | 0.24 | 0.97 | 24.7 | 24.935 | 24.69 | 3332 |
| 1740070500 | 24.695 | -0.04 | -0.14 | 24.78 | 24.8 | 24.695 | 672 |
| 1739984100 | 24.73 | 0.31 | 1.25 | 24.54 | 24.73 | 24.465 | 1070 |
| 1739897700 | 24.425 | -0.12 | -0.49 | 24.65 | 24.65 | 24.355 | 5854 |
| 1739811300 | 24.545 | 0.15 | 0.59 | 24.45 | 25.39 | 24.275 | 6200 |
| 1739552100 | 24.4 | -0.24 | -0.95 | 24.565 | 24.58 | 24.3 | 1876 |
| 1739465700 | 24.635 | -0.06 | -0.22 | 24.53 | 24.635 | 24.425 | 2096 |
| 1739379300 | 24.69 | -0.06 | -0.24 | 24.7 | 24.705 | 24.415 | 2727 |
| 1739292900 | 24.75 | -0.42 | -1.67 | 25.04 | 25.095 | 24.75 | 2868 |
| 1739206500 | 25.17 | 0.34 | 1.37 | 24.8 | 25.17 | 24.8 | 3555 |
| 1738947300 | 24.83 | -0.39 | -1.53 | 24.97 | 25 | 24.77 | 4031 |
| 1738860900 | 25.215 | -0.34 | -1.31 | 25.615 | 25.68 | 25.215 | 1889 |
| 1738774500 | 25.55 | 0.68 | 2.73 | 24.88 | 25.59 | 24.785 | 2453 |
| 1738688100 | 24.87 | -0.73 | -2.85 | 25.31 | 25.97 | 24.7 | 12600 |
| 1738601700 | 25.6 | -0.14 | -0.54 | 25.8 | 25.8 | 25.6 | 2422 |
| 1738342500 | 25.74 | 0.14 | 0.55 | 25.795 | 25.965 | 25.67 | 4833 |
| 1738256100 | 25.6 | -0.15 | -0.56 | 25.62 | 25.67 | 25.52 | 370 |
| 1738169700 | 25.745 | 0.23 | 0.88 | 25.715 | 25.91 | 25.61 | 2375 |
| 1738083300 | 25.52 | 0.13 | 0.53 | 25.82 | 25.82 | 25.465 | 10161 |
| 1737996900 | 25.385 | 0.63 | 2.52 | 24.89 | 25.475 | 24.785 | 2025 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
