Premium
Pfizer Inc (0Q1N)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.425 | 1.89098998888 | 22.475 | 22.75 | 22.475 | 1291565 | 22.47858884 | DE |
| 4 | -2.15 | -8.58283433134 | 25.05 | 25.05 | 21.23 | 300075 | 22.51852921 | DE |
| 12 | -3.8 | -14.2322097378 | 26.7 | 26.95 | 21.23 | 160680 | 23.99856108 | DE |
| 26 | -5.7 | -19.9300699301 | 28.6 | 28.85 | 21.23 | 308845 | 26.55886152 | DE |
| 52 | -2.65 | -10.3718199609 | 25.55 | 30.95 | 21.23 | 218562 | 27.39272432 | DE |
| 156 | -24.56 | -51.7488411294 | 47.46 | 54.735 | 21.23 | 277195 | 33.87125553 | DE |
| 260 | -15.1 | -39.7368421053 | 38 | 60.675 | 21.23 | 200539 | 36.31074679 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 22.9 | 0.15 | 0.66 | 22.9 | 22.9 | 22.9 | 65451 |
| 1745512200 | 22.75 | 0.27 | 1.22 | 22.75 | 22.75 | 22.75 | 50566 |
| 1745425800 | 22.475 | 0 | 0.00 | 22.475 | 22.475 | 22.475 | 3775098 |
| 1745339400 | 22.475 | 0.03 | 0.11 | 22.475 | 22.475 | 22.475 | 49030 |
| 1744907400 | 22.45 | -0.03 | -0.11 | 22.45 | 22.45 | 22.45 | 37211 |
| 1744821000 | 22.475 | -0.15 | -0.66 | 22.475 | 22.475 | 22.475 | 66246 |
| 1744734600 | 22.625 | 0.57 | 2.61 | 22.625 | 22.625 | 22.625 | 74973 |
| 1744648200 | 22.05 | 0.65 | 3.04 | 22.05 | 22.05 | 22.05 | 88139 |
| 1744389000 | 21.4 | -0.15 | -0.70 | 21.4 | 21.4 | 21.4 | 99763 |
| 1744302600 | 21.55 | 0.32 | 1.51 | 21.55 | 21.55 | 21.55 | 125799 |
| 1744216200 | 21.23 | -0.95 | -4.26 | 21.23 | 21.23 | 21.23 | 122927 |
| 1744129800 | 22.175 | 0 | 0.00 | 22.175 | 22.175 | 22.175 | 77559 |
| 1744043400 | 22.175 | -2.6 | -10.49 | 22.175 | 22.175 | 22.175 | 242488 |
| 1743784200 | 24.775 | 0 | 0.00 | 24.775 | 24.775 | 24.775 | 0 |
| 1743697800 | 24.775 | 0.07 | 0.30 | 24.775 | 24.775 | 24.775 | 57013 |
| 1743611400 | 24.7 | -0.25 | -1.00 | 24.7 | 24.7 | 24.7 | 30889 |
| 1743525000 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 26035 |
| 1743438600 | 24.95 | -0.1 | -0.40 | 24.95 | 24.95 | 24.95 | 134876 |
| 1743183000 | 25.05 | -0.1 | -0.40 | 25.05 | 25.05 | 25.05 | 42659 |
| 1743096600 | 25.15 | -0.3 | -1.18 | 25.15 | 25.15 | 25.15 | 45504 |
| 1743010200 | 25.45 | -0.3 | -1.17 | 25.45 | 25.45 | 25.45 | 68326 |
| 1742923800 | 25.75 | -0.3 | -1.15 | 25.75 | 25.75 | 25.75 | 88104 |
| 1742837400 | 26.05 | -0.3 | -1.14 | 26.05 | 26.05 | 26.05 | 29110 |
| 1742578200 | 26.35 | 0.25 | 0.96 | 26.35 | 26.35 | 26.35 | 16551 |
| 1742491800 | 26.1 | -0.2 | -0.76 | 26.1 | 26.1 | 26.1 | 18207 |
| 1742405400 | 26.3 | 0.05 | 0.19 | 26.3 | 26.3 | 26.3 | 26862 |
| 1742319000 | 26.25 | 0.2 | 0.77 | 26.25 | 26.25 | 26.25 | 1393398 |
| 1742232600 | 26.05 | 0.4 | 1.56 | 26.05 | 26.05 | 26.05 | 59236 |
| 1741973400 | 25.65 | -0.2 | -0.77 | 25.65 | 25.65 | 25.65 | 40495 |
| 1741887000 | 25.85 | 0.15 | 0.58 | 25.85 | 25.85 | 25.85 | 23871 |
| 1741800600 | 25.7 | -0.35 | -1.34 | 25.7 | 25.7 | 25.7 | 56827 |
| 1741714200 | 26.05 | -0.9 | -3.34 | 26.05 | 26.05 | 26.05 | 41419 |
| 1741627800 | 26.95 | 0.8 | 3.06 | 26.95 | 26.95 | 26.95 | 46870 |
| 1741368600 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 60581 |
| 1741282200 | 26.15 | 0.3 | 1.16 | 26.15 | 26.15 | 26.15 | 17406 |
| 1741195800 | 25.85 | 0 | 0.00 | 25.85 | 25.85 | 25.85 | 27951 |
| 1741109400 | 25.85 | -0.35 | -1.34 | 25.85 | 25.85 | 25.85 | 89394 |
| 1741023000 | 26.2 | 0.25 | 0.96 | 26.2 | 26.2 | 26.2 | 40765 |
| 1740763800 | 25.95 | -0.2 | -0.76 | 25.95 | 25.95 | 25.95 | 27106 |
| 1740677400 | 26.15 | -0.45 | -1.69 | 26.15 | 26.15 | 26.15 | 27234 |
| 1740591000 | 26.6 | -0.35 | -1.30 | 26.6 | 26.6 | 26.6 | 33926 |
| 1740504600 | 26.95 | 0.6 | 2.28 | 26.95 | 26.95 | 26.95 | 71420 |
| 1740418200 | 26.35 | 0.25 | 0.96 | 26.35 | 26.35 | 26.35 | 37457 |
| 1740159000 | 26.1 | 0.1 | 0.38 | 26.1 | 26.1 | 26.1 | 33881 |
| 1740072600 | 26 | 0.25 | 0.97 | 26 | 26 | 26 | 40965 |
| 1739986200 | 25.75 | 0.25 | 0.98 | 25.75 | 25.75 | 25.75 | 465034 |
| 1739899800 | 25.5 | -0.3 | -1.16 | 25.5 | 25.5 | 25.5 | 50318 |
| 1739813400 | 25.8 | 0.15 | 0.58 | 25.8 | 25.8 | 25.8 | 0 |
| 1739554200 | 25.65 | 1.1 | 4.48 | 25.7 | 25.85 | 25.5 | 47930 |
| 1739467800 | 24.55 | 0.1 | 0.41 | 24.55 | 24.55 | 24.55 | 526047 |
| 1739381400 | 24.45 | -0.05 | -0.20 | 24.45 | 24.45 | 24.45 | 32932 |
| 1739295000 | 24.5 | -1.45 | -5.59 | 24.5 | 24.5 | 24.5 | 27495 |
| 1739208600 | 25.95 | 0.4 | 1.57 | 25.95 | 25.95 | 25.95 | 66139 |
| 1738949400 | 25.55 | -0.6 | -2.29 | 25.55 | 25.55 | 25.55 | 33923 |
| 1738863000 | 26.15 | -0.3 | -1.13 | 26.15 | 26.15 | 26.15 | 26972 |
| 1738776600 | 26.45 | 0.65 | 2.52 | 26.45 | 26.45 | 26.45 | 76812 |
| 1738690200 | 25.8 | -0.55 | -2.09 | 25.8 | 25.8 | 25.8 | 112474 |
| 1738603800 | 26.35 | -0.35 | -1.31 | 26.35 | 26.35 | 26.35 | 104603 |
| 1738344600 | 26.7 | -0.05 | -0.19 | 26.7 | 26.7 | 26.7 | 23917 |
| 1738258200 | 26.75 | -0.1 | -0.37 | 26.75 | 26.75 | 26.75 | 26309 |
| 1738171800 | 26.85 | 0.2 | 0.75 | 26.85 | 26.85 | 26.85 | 335041 |
| 1738085400 | 26.65 | 0.6 | 2.30 | 26.65 | 26.65 | 26.65 | 33526 |
| 1737999000 | 26.05 | 0 | 0.00 | 26.05 | 26.05 | 26.05 | 102342 |
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
