Premium
Pfizer Inc (PFIZ34)
BOV
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 | -0.24 | -0.578731613214 | 41.47 | 41.79 | 39.38 | 7147 | 40.86065394 | DR |
| 4 | 3.11 | 8.15844700944 | 38.12 | 41.79 | 37.93 | 13117 | 40.64245887 | DR |
| 12 | -0.27 | -0.650602409639 | 41.5 | 41.79 | 35.54 | 13218 | 39.63255514 | DR |
| 26 | 3.75 | 10.0053361793 | 37.48 | 44.9 | 35.54 | 13861 | 40.39791789 | DR |
| 52 | 5.23 | 14.5277777778 | 36 | 44.9 | 31.66 | 20989 | 36.73312002 | DR |
| 156 | -37.51 | -47.6377952756 | 78.74 | 81.38 | 31.66 | 28142 | 53.08946329 | DR |
| 260 | -120.42 | -74.4942777606 | 161.65 | 227.09 | 31.66 | 38621 | 57.88762343 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 41.23 | 1.72 | 4.35 | 40.7 | 41.29 | 40.57 | 9701 |
| 1736458140 | 39.51 | -1.54 | -3.75 | 41.47 | 41.47 | 39.38 | 1587 |
| 1736371740 | 41.05 | -0.23 | -0.56 | 41.28 | 41.59 | 40.27 | 2435 |
| 1736285400 | 41.28 | 0.91 | 2.25 | 41 | 41.79 | 40.52 | 12775 |
| 1736198940 | 40.37 | -0.83 | -2.01 | 41.19 | 41.65 | 40.37 | 12171 |
| 1735939740 | 41.2 | 0.12 | 0.29 | 41.47 | 41.47 | 40.45 | 6769 |
| 1735853400 | 41.08 | 0.12 | 0.29 | 41.22 | 41.64 | 40.81 | 27892 |
| 1735594200 | 40.96 | -0.28 | -0.68 | 41.66 | 41.66 | 40.43 | 15872 |
| 1735334940 | 41.24 | 0.13 | 0.32 | 40.3 | 41.6 | 40.3 | 11259 |
| 1735248540 | 41.11 | -0.27 | -0.65 | 40.55 | 41.32 | 40.41 | 15317 |
| 1734989340 | 41.38 | 1.19 | 2.96 | 40.3 | 41.38 | 40.28 | 12378 |
| 1734730200 | 40.19 | 0.8 | 2.03 | 39.01 | 40.25 | 38.68 | 7009 |
| 1734643800 | 39.39 | -1.48 | -3.62 | 40.9 | 40.9 | 39.18 | 8872 |
| 1734557400 | 40.87 | 0.62 | 1.54 | 40.66 | 41.12 | 40.21 | 29405 |
| 1734470940 | 40.25 | 1.47 | 3.79 | 39.5 | 40.83 | 39.5 | 30464 |
| 1734384540 | 38.78 | -0.12 | -0.31 | 38.95 | 39.1 | 38.55 | 10149 |
| 1734125340 | 38.9 | 0.78 | 2.05 | 38.12 | 38.9 | 37.93 | 5515 |
| 1734039000 | 38.12 | 0.28 | 0.74 | 37.49 | 38.25 | 37.09 | 15317 |
| 1733952540 | 37.84 | -0.92 | -2.37 | 38.69 | 38.74 | 37.5 | 11468 |
| 1733866140 | 38.76 | -1.05 | -2.64 | 40.12 | 40.12 | 38.58 | 30550 |
| 1733779740 | 39.81 | 0.6 | 1.53 | 39.41 | 40.13 | 38.84 | 12604 |
| 1733520600 | 39.21 | 0.62 | 1.61 | 38.98 | 39.42 | 38.53 | 23752 |
| 1733434200 | 38.59 | 0.64 | 1.69 | 37.98 | 38.7 | 37.51 | 6663 |
| 1733347800 | 37.95 | -0.93 | -2.39 | 39.26 | 39.26 | 37.95 | 6584 |
| 1733261340 | 38.88 | -0.5 | -1.27 | 39.78 | 39.78 | 38.64 | 12416 |
| 1733174940 | 39.38 | 0.57 | 1.47 | 39.34 | 39.95 | 39.02 | 29493 |
| 1732915740 | 38.81 | -0.15 | -0.39 | 38.64 | 39.5 | 38.64 | 36617 |
| 1732829400 | 38.96 | 0.58 | 1.51 | 38.75 | 38.96 | 37.77 | 8734 |
| 1732743000 | 38.38 | 0.9 | 2.40 | 37.48 | 38.38 | 37.43 | 9804 |
| 1732656600 | 37.48 | -0.43 | -1.13 | 38.06 | 38.07 | 37.21 | 8285 |
| 1732570140 | 37.91 | 0.63 | 1.69 | 37.28 | 38.36 | 37.27 | 5310 |
| 1732310940 | 37.28 | 0.94 | 2.59 | 36.4 | 37.5 | 36.4 | 9932 |
| 1732224600 | 36.34 | 0.21 | 0.58 | 36.13 | 36.6 | 36.02 | 8014 |
| 1732051800 | 36.13 | 0.33 | 0.92 | 35.94 | 36.31 | 35.59 | 6339 |
| 1731965340 | 35.8 | -2.02 | -5.34 | 36.59 | 36.59 | 35.54 | 17967 |
| 1731619800 | 37.82 | -0.98 | -2.53 | 38.45 | 38.85 | 37.48 | 6080 |
| 1731533400 | 38.8 | 0.96 | 2.54 | 37.84 | 38.8 | 37.59 | 16490 |
| 1731446940 | 37.84 | -0.04 | -0.11 | 38.13 | 38.18 | 37.57 | 6230 |
| 1731360540 | 37.88 | -0.59 | -1.53 | 38.47 | 38.95 | 37.79 | 18748 |
| 1731101400 | 38.47 | -0.53 | -1.36 | 39.39 | 39.39 | 38.41 | 9108 |
| 1731014940 | 39 | 0 | 0.00 | 39 | 39.43 | 38.72 | 9561 |
| 1730928600 | 39 | -0.99 | -2.48 | 40.72 | 40.75 | 39 | 23618 |
| 1730842200 | 39.99 | -0.26 | -0.65 | 39.9 | 40.38 | 39.65 | 5103 |
| 1730755800 | 40.25 | -1.03 | -2.50 | 41.48 | 41.48 | 40.02 | 8707 |
| 1730496600 | 41.28 | 0.08 | 0.19 | 41.23 | 41.45 | 40.96 | 5734 |
| 1730410200 | 41.2 | 0.28 | 0.68 | 40.23 | 41.39 | 40.23 | 11381 |
| 1730323800 | 40.92 | -0.2 | -0.49 | 41.4 | 41.4 | 40.59 | 13209 |
| 1730237340 | 41.12 | -0.16 | -0.39 | 41.3 | 41.75 | 40 | 49644 |
| 1730151000 | 41.28 | 0.47 | 1.15 | 40.56 | 41.28 | 40.55 | 5658 |
| 1729891800 | 40.81 | 0.16 | 0.39 | 40.75 | 40.89 | 40.55 | 11888 |
| 1729805400 | 40.65 | -0.5 | -1.22 | 41.28 | 41.4 | 40.59 | 3355 |
| 1729719000 | 41.15 | 0 | 0.00 | 40.87 | 41.68 | 40.87 | 4020 |
| 1729632600 | 41.15 | -0.11 | -0.27 | 41.18 | 41.45 | 40.78 | 20507 |
| 1729546140 | 41.26 | -0.34 | -0.82 | 41.57 | 41.72 | 41.19 | 4118 |
| 1729287000 | 41.6 | 0.1 | 0.24 | 41.5 | 41.67 | 41.16 | 10919 |
| 1729200540 | 41.5 | -0.68 | -1.61 | 41.77 | 42.08 | 41.49 | 13024 |
| 1729114140 | 42.18 | 0.51 | 1.22 | 42.09 | 42.34 | 41.88 | 13664 |
| 1729027740 | 41.67 | 0.97 | 2.38 | 41 | 42.01 | 40.82 | 12756 |
| 1728941340 | 40.7 | 0.06 | 0.15 | 40.76 | 41.11 | 40.36 | 11369 |
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
