Premium
Pfizer Inc (PFIZ34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.51 | -3.96013637556 | 38.13 | 38.81 | 36.62 | 8432 | 37.46498174 | DR |
| 4 | -3.68 | -9.13151364764 | 40.3 | 40.84 | 36.62 | 11353 | 38.4153872 | DR |
| 12 | 0.68 | 1.89204229271 | 35.94 | 41.79 | 35.59 | 12620 | 39.20566705 | DR |
| 26 | -2.82 | -7.15010141988 | 39.44 | 42.45 | 35.54 | 12205 | 39.68989313 | DR |
| 52 | 2.99 | 8.89087124591 | 33.63 | 44.9 | 31.66 | 17811 | 37.51926142 | DR |
| 156 | -29.49 | -44.6074723945 | 66.11 | 73.12 | 31.66 | 26130 | 51.06685834 | DR |
| 260 | -128.94 | -77.8811307079 | 165.56 | 227.09 | 31.66 | 38718 | 57.80003551 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 36.62 | -0.73 | -1.95 | 37.3 | 37.52 | 36.62 | 3037 |
| 1739222940 | 37.35 | 0.17 | 0.46 | 37.61 | 37.68 | 36.88 | 2141 |
| 1738963800 | 37.18 | -0.29 | -0.77 | 37.25 | 37.38 | 36.93 | 12658 |
| 1738877340 | 37.47 | -0.96 | -2.50 | 38.68 | 38.68 | 37.12 | 10061 |
| 1738790940 | 38.43 | 1.21 | 3.25 | 37.25 | 38.7 | 37.25 | 6646 |
| 1738704600 | 37.22 | -0.9 | -2.36 | 38.13 | 38.81 | 36.9 | 10656 |
| 1738618200 | 38.12 | -0.65 | -1.68 | 38.77 | 38.82 | 38.01 | 98295 |
| 1738358940 | 38.77 | -0.5 | -1.27 | 38.94 | 39.39 | 38.58 | 3029 |
| 1738272540 | 39.27 | 0.19 | 0.49 | 38.95 | 39.59 | 38.95 | 4245 |
| 1738186200 | 39.08 | -0.14 | -0.36 | 38.94 | 39.51 | 38.94 | 2783 |
| 1738099740 | 39.22 | -0.28 | -0.71 | 38.72 | 39.56 | 38.72 | 4814 |
| 1738013340 | 39.5 | 1.01 | 2.62 | 38.22 | 39.78 | 38.22 | 7923 |
| 1737754200 | 38.49 | -0.01 | -0.03 | 38.1 | 38.7 | 38.1 | 8539 |
| 1737667740 | 38.5 | -0.65 | -1.66 | 39.55 | 39.55 | 38.01 | 9701 |
| 1737581400 | 39.15 | -1.16 | -2.88 | 39.7 | 40.27 | 38.66 | 11540 |
| 1737495000 | 40.31 | 0.56 | 1.41 | 39.59 | 40.31 | 39.59 | 2949 |
| 1737408600 | 39.75 | 0 | 0.00 | 39.62 | 39.87 | 39.62 | 1314 |
| 1737149400 | 39.75 | -0.33 | -0.82 | 40.3 | 40.3 | 39.58 | 7140 |
| 1737062940 | 40.08 | 0.73 | 1.86 | 39.36 | 40.11 | 39.05 | 10516 |
| 1736976540 | 39.35 | -0.51 | -1.28 | 40.55 | 40.55 | 39.34 | 6862 |
| 1736890140 | 39.86 | -0.79 | -1.94 | 40.3 | 40.84 | 39.73 | 5428 |
| 1736803740 | 40.65 | -0.58 | -1.41 | 40.4 | 40.74 | 40.13 | 4319 |
| 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 |
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
