Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PFIZ34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 36.48 | -0.06 | -0.16% | 36.50 | 36.77 | 36.13 | 2,872 |
| 13 May 2024 | 36.54 | 0.45 | 1.25% | 35.51 | 36.80 | 35.49 | 12,305 |
| 10 May 2024 | 36.09 | -0.21 | -0.58% | 36.12 | 36.29 | 35.90 | 4,511 |
| 09 May 2024 | 36.30 | 0.35 | 0.97% | 35.95 | 36.30 | 35.31 | 8,162 |
| 08 May 2024 | 35.95 | 0.76 | 2.16% | 35.20 | 36.14 | 35.17 | 28,422 |
| 07 May 2024 | 35.19 | -0.61 | -1.70% | 35.11 | 35.95 | 34.81 | 24,611 |
| 06 May 2024 | 35.80 | 0.99 | 2.84% | 35.26 | 35.84 | 35.26 | 11,012 |
| 03 May 2024 | 34.81 | -0.69 | -1.94% | 35.48 | 35.48 | 34.81 | 29,958 |
| 02 May 2024 | 35.50 | 2.25 | 6.77% | 34.50 | 35.66 | 34.50 | 39,109 |
| 30 Abr 2024 | 33.25 | 0.37 | 1.13% | 33.10 | 33.39 | 33.03 | 3,675 |
| 29 Abr 2024 | 32.88 | 0.35 | 1.08% | 32.43 | 32.95 | 32.43 | 21,663 |
| 26 Abr 2024 | 32.53 | -0.09 | -0.28% | 32.62 | 32.67 | 32.40 | 43,906 |
| 25 Abr 2024 | 32.62 | -1.22 | -3.61% | 33.87 | 34.10 | 32.58 | 12,203 |
| 24 Abr 2024 | 33.84 | 0.14 | 0.42% | 33.70 | 34.02 | 33.64 | 2,755 |
| 23 Abr 2024 | 33.70 | -0.32 | -0.94% | 34.09 | 34.14 | 33.60 | 1,082 |
| 22 Abr 2024 | 34.02 | 0.07 | 0.21% | 33.95 | 34.25 | 33.78 | 11,206 |
| 19 Abr 2024 | 33.95 | 0.68 | 2.04% | 33.39 | 33.95 | 33.21 | 7,749 |
| 18 Abr 2024 | 33.27 | -0.03 | -0.09% | 33.45 | 33.45 | 33.20 | 2,758 |
| 17 Abr 2024 | 33.30 | -0.72 | -2.12% | 34.01 | 34.01 | 33.12 | 6,504 |
| 16 Abr 2024 | 34.02 | 0.54 | 1.61% | 33.84 | 34.18 | 33.80 | 3,976 |
| 15 Abr 2024 | 33.48 | 0.28 | 0.84% | 33.20 | 33.81 | 33.20 | 28,517 |
| 12 Abr 2024 | 33.20 | -0.28 | -0.84% | 33.65 | 33.75 | 33.14 | 4,020 |
| 11 Abr 2024 | 33.48 | 0.06 | 0.18% | 33.28 | 33.63 | 33.28 | 1,913 |
| 10 Abr 2024 | 33.42 | -0.08 | -0.24% | 33.69 | 33.70 | 33.17 | 6,620 |
| 09 Abr 2024 | 33.50 | -0.10 | -0.30% | 33.37 | 34.25 | 33.36 | 4,842 |
| 08 Abr 2024 | 33.60 | -0.24 | -0.71% | 33.83 | 33.83 | 33.50 | 7,741 |
| 05 Abr 2024 | 33.84 | 0.11 | 0.33% | 33.57 | 33.84 | 33.30 | 3,274 |
| 04 Abr 2024 | 33.73 | -0.68 | -1.98% | 34.48 | 34.48 | 33.68 | 13,851 |
| 03 Abr 2024 | 34.41 | -0.44 | -1.26% | 34.85 | 35.15 | 34.34 | 25,808 |
| 02 Abr 2024 | 34.85 | -0.10 | -0.29% | 35.02 | 35.02 | 34.70 | 6,950 |
| 01 Abr 2024 | 34.95 | 0.05 | 0.14% | 34.97 | 35.19 | 34.86 | 1,924 |
| 28 Mar 2024 | 34.90 | 0.31 | 0.90% | 34.59 | 35.18 | 34.59 | 3,243 |
| 27 Mar 2024 | 34.59 | 0.22 | 0.64% | 34.37 | 34.74 | 34.37 | 7,254 |
| 26 Mar 2024 | 34.37 | 0.22 | 0.64% | 34.19 | 34.40 | 34.00 | 10,507 |
| 25 Mar 2024 | 34.15 | -0.19 | -0.55% | 34.33 | 34.33 | 33.81 | 13,009 |
| 22 Mar 2024 | 34.34 | -0.09 | -0.26% | 34.50 | 34.70 | 34.20 | 13,886 |
| 21 Mar 2024 | 34.43 | 0.03 | 0.09% | 34.40 | 34.80 | 34.40 | 4,500 |
| 20 Mar 2024 | 34.40 | -0.37 | -1.06% | 34.73 | 34.73 | 34.11 | 14,312 |
| 19 Mar 2024 | 34.77 | 0.08 | 0.23% | 34.69 | 35.05 | 34.50 | 65,969 |
| 18 Mar 2024 | 34.69 | -0.30 | -0.86% | 35.00 | 35.00 | 34.47 | 37,291 |
| 15 Mar 2024 | 34.99 | -0.09 | -0.26% | 35.10 | 35.32 | 34.80 | 149,128 |
| 14 Mar 2024 | 35.08 | 0.04 | 0.11% | 35.40 | 35.40 | 34.67 | 25,967 |
| 13 Mar 2024 | 35.04 | 0.19 | 0.55% | 35.00 | 35.67 | 35.00 | 40,471 |
| 12 Mar 2024 | 34.85 | -0.34 | -0.97% | 35.19 | 35.35 | 34.61 | 3,067 |
| 11 Mar 2024 | 35.19 | 1.26 | 3.71% | 34.05 | 35.25 | 33.99 | 43,209 |
| 08 Mar 2024 | 33.93 | 0.83 | 2.51% | 33.18 | 33.95 | 33.18 | 15,424 |
| 07 Mar 2024 | 33.10 | -0.44 | -1.31% | 33.53 | 33.76 | 33.10 | 7,655 |
| 06 Mar 2024 | 33.54 | 1.30 | 4.03% | 32.24 | 33.69 | 32.24 | 187,126 |
| 05 Mar 2024 | 32.24 | 0.35 | 1.10% | 31.97 | 32.65 | 31.83 | 38,472 |
| 04 Mar 2024 | 31.89 | -1.03 | -3.13% | 32.92 | 33.03 | 31.66 | 123,508 |
| 01 Mar 2024 | 32.92 | -0.28 | -0.84% | 33.18 | 33.33 | 32.87 | 111,258 |
| 29 Feb 2024 | 33.20 | -0.31 | -0.93% | 33.58 | 33.90 | 33.20 | 6,230 |
| 28 Feb 2024 | 33.51 | 0.27 | 0.81% | 33.31 | 33.75 | 33.22 | 37,740 |
| 27 Feb 2024 | 33.24 | -0.70 | -2.06% | 34.01 | 34.01 | 33.22 | 70,505 |
| 26 Feb 2024 | 33.94 | -0.76 | -2.19% | 34.60 | 34.70 | 33.78 | 20,941 |
| 23 Feb 2024 | 34.70 | 0.51 | 1.49% | 34.30 | 35.04 | 34.30 | 14,860 |
| 22 Feb 2024 | 34.19 | 0.13 | 0.38% | 33.77 | 34.23 | 33.65 | 19,394 |
| 21 Feb 2024 | 34.06 | 0.15 | 0.44% | 34.39 | 34.39 | 33.78 | 29,792 |
| 20 Feb 2024 | 33.91 | -0.65 | -1.88% | 34.56 | 34.56 | 33.87 | 15,242 |
| 19 Feb 2024 | 34.56 | 0.28 | 0.82% | 34.99 | 34.99 | 34.15 | 10,333 |
| 16 Feb 2024 | 34.28 | 0.20 | 0.59% | 34.60 | 34.60 | 33.87 | 7,501 |
| 15 Feb 2024 | 34.08 | 0.47 | 1.40% | 33.60 | 34.50 | 33.60 | 38,087 |
