
Pfizer Inc (0Q1N)
LSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.4 | 1.55642023346 | 25.7 | 26 | 25.5 | 120849 | 25.73819812 | DE |
4 | 0.05 | 0.191938579655 | 26.05 | 26.85 | 24.45 | 108416 | 25.70984516 | DE |
12 | -0.05 | -0.19120458891 | 26.15 | 27.85 | 24.45 | 256729 | 26.10377228 | DE |
26 | -3 | -10.3092783505 | 29.1 | 30.6 | 24.45 | 298042 | 27.81810502 | DE |
52 | -1.5 | -5.4347826087 | 27.6 | 30.95 | 24.45 | 216829 | 27.78512873 | DE |
156 | -21.2825 | -44.9163720783 | 47.3825 | 54.995 | 24.45 | 288094 | 35.57070142 | DE |
260 | -9.5 | -26.6853932584 | 35.6 | 60.675 | 24.45 | 194736 | 36.68766529 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
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 |
1737739800 | 26.05 | -0.2 | -0.76 | 26.05 | 26.05 | 26.05 | 35541 |
1737653400 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 55819 |
1737567000 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 51378 |
1737480600 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 1549381 |
1737394200 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
1737135000 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 41873 |
1737048600 | 26.25 | -0.1 | -0.38 | 26.25 | 26.25 | 26.25 | 65902 |
1736962200 | 26.35 | -0.25 | -0.94 | 26.35 | 26.35 | 26.35 | 27405 |
1736875800 | 26.6 | 0.05 | 0.19 | 26.6 | 26.6 | 26.6 | 31823 |
1736789400 | 26.55 | -0.4 | -1.48 | 26.55 | 26.55 | 26.55 | 58417 |
1736530200 | 26.95 | 0.15 | 0.56 | 26.95 | 26.95 | 26.95 | 26178 |
1736443800 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
1736357400 | 26.8 | -0.5 | -1.83 | 26.8 | 26.8 | 26.8 | 55989 |
1736271000 | 27.3 | -0.55 | -1.97 | 27.3 | 27.3 | 27.3 | 39625 |
1736184600 | 27.85 | 0.2 | 0.72 | 27.85 | 27.85 | 27.85 | 39238 |
1735925400 | 27.65 | 0.9 | 3.36 | 27.65 | 27.65 | 27.65 | 37399 |
1735839000 | 26.75 | 0.35 | 1.33 | 26.75 | 26.75 | 26.75 | 47007 |
1735666200 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 14177 |
1735579800 | 26.4 | -0.35 | -1.31 | 26.4 | 26.4 | 26.4 | 34710 |
1735320600 | 26.75 | 0.4 | 1.52 | 26.75 | 26.75 | 26.75 | 56329 |
1735061400 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 31504 |
1734975000 | 26.35 | 0.1 | 0.38 | 26.35 | 26.35 | 26.35 | 57310 |
1734715800 | 26.25 | 0.4 | 1.55 | 26.25 | 26.25 | 26.25 | 85573 |
1734629400 | 25.85 | -0.55 | -2.08 | 25.85 | 25.85 | 25.85 | 89343 |
1734543000 | 26.4 | 0.25 | 0.96 | 26.4 | 26.4 | 26.4 | 63030 |
1734456600 | 26.15 | 0.6 | 2.35 | 26.15 | 26.15 | 26.15 | 193594 |
1734370200 | 25.55 | -0.05 | -0.20 | 25.55 | 25.55 | 25.55 | 53556 |
1734111000 | 25.6 | 0.3 | 1.19 | 25.6 | 25.6 | 25.6 | 22972 |
1734024600 | 25.3 | -0.05 | -0.20 | 25.4 | 26.7 | 25.3 | 31369 |
1733938200 | 25.35 | -0.5 | -1.93 | 25.35 | 25.35 | 25.35 | 62271 |
1733851800 | 25.85 | -0.5 | -1.90 | 25.85 | 25.85 | 25.85 | 42899 |
1733765400 | 26.35 | 0.55 | 2.13 | 26.35 | 26.35 | 26.35 | 228058 |
1733506200 | 25.8 | 0.35 | 1.38 | 25.8 | 25.8 | 25.8 | 113198 |
1733419800 | 25.45 | 0.15 | 0.59 | 25.45 | 25.45 | 25.45 | 51023 |
1733333400 | 25.3 | -0.55 | -2.13 | 25.3 | 25.3 | 25.3 | 54876 |
1733247000 | 25.85 | 0 | 0.00 | 25.85 | 25.85 | 25.85 | 47668 |
1733160600 | 25.85 | -0.3 | -1.15 | 25.85 | 25.85 | 25.85 | 107005 |
1732901400 | 26.15 | 0.15 | 0.58 | 26.15 | 26.15 | 26.15 | 8897352 |
1732815000 | 26 | 0.3 | 1.17 | 26 | 26 | 26 | 0 |
1732728600 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 27833 |
1732642200 | 25.7 | -0.4 | -1.53 | 25.7 | 25.7 | 25.7 | 74382 |
1732555800 | 26.1 | 0.45 | 1.75 | 26.1 | 26.1 | 26.1 | 57185 |
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