Pfizer Inc DRC (PFE)

PFE
🏛️ Canada →
12.34
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 13.57 13.58 13.45 13.55 0.0M
2023-12-28 13.50 13.67 13.50 13.58 0.1M
2023-12-27 13.45 13.52 13.34 13.49 0.1M
2023-12-22 13.40 13.55 13.29 13.39 0.1M
2023-12-21 13.19 13.37 13.11 13.35 0.1M
2023-12-20 13.31 13.31 13.03 13.03 0.1M
2023-12-19 12.83 13.29 12.83 13.28 0.1M
2023-12-18 12.72 12.82 12.60 12.76 0.3M
2023-12-15 12.35 12.70 12.32 12.52 0.2M
2023-12-14 12.58 12.80 12.26 12.33 0.2M
2023-12-13 12.45 12.61 12.16 12.61 0.3M
2023-12-12 13.52 13.58 13.38 13.45 0.1M
2023-12-11 13.50 13.53 13.41 13.51 0.0M
2023-12-08 13.50 13.64 13.49 13.58 0.0M
2023-12-07 13.59 13.61 13.44 13.50 0.0M
2023-12-06 13.70 13.83 13.54 13.58 0.0M
2023-12-05 13.75 13.92 13.71 13.72 0.0M
2023-12-04 13.75 13.96 13.72 13.79 0.1M
2023-12-01 13.70 13.86 13.36 13.65 0.2M
2023-11-30 14.22 14.36 14.16 14.35 0.0M
2023-11-29 14.20 14.23 14.10 14.18 0.0M
2023-11-28 14.15 14.15 13.97 14.01 0.0M
2023-11-27 14.52 14.52 14.15 14.20 0.0M
2023-11-24 14.28 14.46 14.28 14.38 0.0M
2023-11-23 14.37 14.40 14.23 14.23 0.0M
2023-11-22 14.35 14.40 14.20 14.31 0.0M
2023-11-21 14.12 14.32 14.10 14.29 0.0M
2023-11-20 14.15 14.20 14.05 14.13 0.0M
2023-11-17 14.17 14.17 14.04 14.11 0.0M
2023-11-16 14.27 14.30 13.91 14.06 0.1M
2023-11-15 13.89 14.30 13.89 14.26 0.0M
2023-11-14 13.74 14.00 13.69 13.81 0.1M
2023-11-13 13.89 13.89 13.66 13.69 0.0M
2023-11-10 14.00 14.00 13.70 13.94 0.0M
2023-11-09 14.35 14.35 14.00 14.00 0.0M
2023-11-08 14.55 14.75 14.42 14.54 0.1M
2023-11-07 14.62 14.78 14.59 14.75 0.0M
2023-11-06 14.83 14.83 14.60 14.72 0.0M
2023-11-03 14.62 14.79 14.55 14.78 0.2M
2023-11-02 14.38 14.39 14.29 14.36 0.1M
2023-11-01 14.40 14.59 14.40 14.41 0.1M
2023-10-31 14.22 14.51 14.05 14.41 0.2M
2023-10-30 14.28 14.46 14.23 14.39 0.1M
2023-10-27 14.64 14.64 14.16 14.23 0.1M
2023-10-26 14.73 14.77 14.63 14.70 0.0M
2023-10-25 14.40 14.61 14.30 14.47 0.1M
2023-10-24 14.59 14.63 14.31 14.36 0.0M
2023-10-23 14.57 14.75 14.43 14.51 0.1M
2023-10-20 14.64 14.65 14.39 14.48 0.1M
2023-10-19 14.75 14.84 14.61 14.74 0.1M
2023-10-18 15.41 15.41 14.83 14.83 0.1M
2023-10-17 15.64 15.64 15.21 15.46 0.1M
2023-10-16 15.49 16.00 15.42 15.69 0.4M
2023-10-13 15.61 15.61 15.11 15.16 0.1M
2023-10-12 15.65 15.67 15.48 15.58 0.1M
2023-10-11 15.72 15.72 15.50 15.65 0.1M
2023-10-10 15.67 15.76 15.59 15.66 0.0M
2023-10-06 15.80 15.83 15.64 15.64 0.1M
2023-10-05 15.77 15.91 15.62 15.82 0.0M
2023-10-04 16.08 16.08 15.62 15.75 0.0M
2023-10-03 16.01 16.06 15.95 16.02 0.0M
2023-10-02 15.62 16.04 15.50 16.04 0.1M
2023-09-29 15.30 15.68 15.25 15.65 0.1M
2023-09-28 15.19 15.19 15.03 15.16 0.1M
2023-09-27 15.29 15.30 15.06 15.16 0.1M
2023-09-26 15.43 15.55 15.30 15.33 0.0M
2023-09-25 15.46 15.55 15.35 15.55 0.0M
2023-09-22 15.61 15.61 15.36 15.47 0.0M
2023-09-21 15.80 15.85 15.50 15.50 0.0M
2023-09-20 16.11 16.11 15.86 15.90 0.0M
2023-09-19 15.89 16.05 15.84 16.03 0.1M
2023-09-18 16.10 16.10 15.82 15.89 0.2M
2023-09-15 16.13 16.21 15.98 16.09 0.0M
2023-09-14 16.21 16.21 16.04 16.15 0.0M
2023-09-13 16.21 16.35 16.06 16.10 0.0M
2023-09-12 16.08 16.16 15.97 16.15 0.0M
2023-09-11 16.21 16.21 15.89 16.06 0.0M
2023-09-08 16.08 16.24 16.08 16.18 0.0M
2023-09-07 16.29 16.29 16.09 16.19 0.0M
2023-09-06 16.61 16.64 16.21 16.24 0.1M
2023-09-05 17.05 17.15 16.72 16.72 0.0M
2023-09-01 16.91 17.04 16.82 16.93 0.0M
2023-08-31 16.99 16.99 16.75 16.77 0.0M
2023-08-30 17.09 17.13 16.94 16.96 0.0M
2023-08-29 17.13 17.42 17.03 17.09 0.0M
2023-08-28 17.18 17.20 17.06 17.12 0.0M
2023-08-25 17.14 17.33 17.01 17.21 0.0M
2023-08-24 17.29 17.29 17.05 17.11 0.0M
2023-08-23 17.49 17.52 17.30 17.32 0.0M
2023-08-22 17.59 17.59 17.30 17.42 0.0M
2023-08-21 17.39 17.56 17.37 17.52 0.0M
2023-08-18 17.32 17.40 17.17 17.36 0.0M
2023-08-17 16.90 17.33 16.90 17.26 0.0M
2023-08-16 16.59 16.85 16.55 16.80 0.0M
2023-08-15 17.00 17.00 16.73 16.76 0.0M
2023-08-14 17.01 17.24 17.01 17.06 0.0M
2023-08-11 16.85 17.10 16.84 17.05 0.0M
2023-08-10 17.00 17.05 16.83 16.87 0.0M
2023-08-09 16.84 17.05 16.83 16.96 0.0M
2023-08-08 17.12 17.13 16.77 16.84 0.0M
2023-08-04 16.55 16.70 16.50 16.52 0.0M
2023-08-03 16.63 16.66 16.52 16.56 0.0M
2023-08-02 16.96 16.96 16.69 16.72 0.1M
2023-08-01 16.96 17.45 16.74 16.84 0.1M
2023-07-31 17.14 17.14 17.01 17.05 0.0M
2023-07-28 17.16 17.20 17.06 17.06 0.0M
2023-07-27 17.41 17.48 17.12 17.14 0.0M
2023-07-26 17.50 17.67 17.40 17.61 0.0M
2023-07-25 17.74 17.81 17.53 17.55 0.0M
2023-07-24 17.74 17.86 17.70 17.76 0.0M
2023-07-21 17.40 17.70 17.40 17.70 0.0M
2023-07-20 17.25 17.51 17.25 17.40 0.1M
2023-07-19 17.20 17.37 17.20 17.25 0.0M
2023-07-18 17.06 17.27 17.06 17.19 0.0M
2023-07-17 17.11 17.11 16.97 16.99 0.0M
2023-07-14 17.11 17.30 17.07 17.18 0.1M
2023-07-13 17.02 17.20 16.99 17.08 0.0M
2023-07-12 17.12 17.13 17.02 17.03 0.1M
2023-07-11 16.84 17.04 16.84 17.02 0.0M
2023-07-10 16.89 17.03 16.85 16.86 0.0M
2023-07-07 16.83 16.93 16.74 16.80 0.0M
2023-07-06 17.16 17.16 16.88 16.89 0.1M
2023-07-05 17.38 17.51 17.23 17.25 0.0M
2023-07-04 17.40 17.60 17.40 17.60 0.0M
2023-06-30 17.08 17.38 17.08 17.38 0.0M
2023-06-29 17.07 17.13 16.96 17.11 0.0M
2023-06-28 17.29 17.29 17.06 17.15 0.1M
2023-06-27 17.54 17.54 17.20 17.26 0.0M
2023-06-26 17.56 17.56 17.14 17.52 0.1M
2023-06-23 18.34 18.34 18.14 18.15 0.0M
2023-06-22 18.37 18.40 18.28 18.31 0.0M
2023-06-21 18.62 18.62 18.40 18.44 0.0M
2023-06-20 19.00 19.00 18.45 18.66 0.0M
2023-06-19 19.17 19.33 18.53 19.25 0.0M
2023-06-16 19.00 19.12 18.95 19.03 0.0M
2023-06-15 18.62 18.85 18.62 18.85 0.0M
2023-06-14 19.08 19.08 18.65 18.65 0.0M
2023-06-13 18.74 19.12 18.71 19.09 0.0M
2023-06-12 18.50 18.94 18.50 18.90 0.0M
2023-06-09 18.62 18.72 18.43 18.47 0.0M
2023-06-08 18.44 18.56 18.44 18.49 0.0M
2023-06-07 18.20 18.50 18.20 18.43 0.0M
2023-06-06 18.42 18.42 18.19 18.19 0.0M
2023-06-05 18.26 18.45 18.20 18.35 0.0M
2023-06-02 18.07 18.32 18.07 18.20 0.0M
2023-06-01 18.05 18.10 17.91 18.00 0.0M
2023-05-31 17.57 18.09 17.50 18.04 0.0M
2023-05-30 17.85 17.85 17.51 17.56 0.0M
2023-05-29 17.98 18.10 17.98 18.09 0.0M
2023-05-26 18.00 18.17 17.82 17.83 0.0M
2023-05-25 18.11 18.19 17.93 18.00 0.0M
2023-05-24 19.00 19.03 18.32 18.32 0.0M
2023-05-23 18.31 19.00 18.05 18.81 0.2M
2023-05-19 17.41 17.44 17.36 17.39 0.0M
2023-05-18 17.35 17.36 17.18 17.30 0.0M
2023-05-17 17.62 17.62 17.35 17.44 0.0M
2023-05-16 17.53 17.61 17.50 17.56 0.0M
2023-05-15 17.70 17.70 17.57 17.63 0.0M
2023-05-12 17.96 18.16 17.66 17.72 0.0M
2023-05-11 17.86 17.86 17.66 17.85 0.0M
2023-05-10 18.30 18.30 18.07 18.18 0.0M
2023-05-09 18.28 18.32 18.24 18.26 0.1M
2023-05-08 18.25 18.34 18.25 18.33 0.0M
2023-05-05 18.15 18.26 18.10 18.25 0.0M
2023-05-04 18.14 18.24 18.08 18.15 0.0M
2023-05-03 18.51 18.68 18.23 18.24 0.0M
2023-05-02 18.74 19.01 18.35 18.53 0.1M
2023-05-01 18.55 18.75 18.51 18.65 0.0M
2023-04-28 18.33 18.45 18.33 18.44 0.0M
2023-04-27 18.34 18.44 18.20 18.38 0.0M
2023-04-26 18.64 18.64 18.24 18.34 0.0M
2023-04-25 18.96 18.96 18.68 18.69 0.0M
2023-04-24 19.05 19.05 18.86 18.93 0.0M
2023-04-21 19.07 19.13 18.99 19.11 0.0M
2023-04-20 19.00 19.08 18.93 18.94 0.0M
2023-04-19 19.22 19.23 19.12 19.12 0.0M
2023-04-18 19.57 19.57 19.24 19.24 0.0M
2023-04-17 19.57 19.59 19.50 19.59 0.0M
2023-04-14 19.73 19.73 19.47 19.59 0.0M
2023-04-13 19.69 19.81 19.65 19.73 0.0M
2023-04-12 19.87 19.87 19.60 19.60 0.0M
2023-04-11 19.88 19.94 19.82 19.87 0.0M
2023-04-10 19.56 19.82 19.56 19.80 0.0M
2023-04-06 19.86 19.88 19.67 19.69 0.0M
2023-04-05 19.66 20.05 19.66 19.78 0.0M
2023-04-04 19.63 19.65 19.40 19.40 0.0M
2023-04-03 19.29 19.70 19.29 19.63 0.0M
2023-03-31 19.25 19.40 19.15 19.40 0.0M
2023-03-30 19.20 19.20 19.12 19.18 0.0M
2023-03-29 19.08 19.13 19.08 19.13 0.0M
2023-03-28 19.06 19.17 18.94 19.04 0.0M
2023-03-27 19.25 19.25 19.05 19.09 0.0M
2023-03-24 19.09 19.20 18.98 19.15 0.0M
2023-03-23 19.08 19.21 19.03 19.14 0.0M
2023-03-22 19.26 19.32 19.05 19.06 0.0M
2023-03-21 19.37 19.40 19.18 19.33 0.0M
2023-03-20 19.11 19.42 19.10 19.42 0.0M
2023-03-17 19.20 19.22 19.03 19.08 0.0M
2023-03-16 19.15 19.22 18.90 19.21 0.0M
2023-03-15 18.85 19.18 18.80 19.10 0.0M
2023-03-14 18.96 19.08 18.84 18.95 0.0M
2023-03-13 18.66 19.24 18.66 18.96 0.0M
2023-03-10 18.83 18.97 18.68 18.75 0.0M
2023-03-09 19.27 19.27 18.75 18.77 0.0M
2023-03-08 19.14 19.20 18.99 19.09 0.0M
2023-03-07 19.24 19.27 19.10 19.20 0.0M
2023-03-06 19.50 19.63 19.50 19.55 0.0M
2023-03-03 19.42 19.58 19.40 19.57 0.0M
2023-03-02 19.01 19.38 19.00 19.33 0.0M
2023-03-01 19.30 19.35 19.10 19.14 0.0M
2023-02-28 19.36 19.36 19.10 19.33 0.0M
2023-02-27 19.71 19.78 19.38 19.41 0.0M
2023-02-24 20.00 20.00 19.76 19.85 0.1M
2023-02-23 20.10 20.31 20.10 20.16 0.0M
2023-02-22 20.39 20.39 20.15 20.17 0.0M
2023-02-21 20.47 20.47 20.30 20.35 0.0M
2023-02-17 20.39 20.60 20.30 20.56 0.0M
2023-02-16 20.62 20.62 20.36 20.47 0.0M
2023-02-15 20.72 20.72 20.56 20.65 0.0M
2023-02-14 20.92 21.00 20.76 20.78 0.0M
2023-02-13 20.82 20.93 20.73 20.93 0.0M
2023-02-10 20.70 20.93 20.70 20.91 0.0M
2023-02-09 20.96 21.09 20.60 20.69 0.0M
2023-02-08 20.75 21.00 20.75 20.93 0.0M
2023-02-07 20.89 20.89 20.61 20.75 0.0M
2023-02-06 21.07 21.07 20.81 20.83 0.0M
2023-02-03 21.15 21.15 20.89 21.00 0.0M
2023-02-02 20.86 21.15 20.77 21.13 0.0M
2023-02-01 20.80 21.03 20.68 20.93 0.0M
2023-01-31 20.41 20.93 20.41 20.93 0.0M
2023-01-30 20.88 20.99 20.67 20.70 0.0M
2023-01-27 21.03 21.08 20.88 20.88 0.0M
2023-01-26 21.07 21.07 20.82 21.04 0.0M
2023-01-25 21.48 21.49 21.27 21.44 0.1M
2023-01-24 21.43 21.43 21.06 21.30 0.0M
2023-01-23 21.50 21.58 21.36 21.42 0.0M
2023-01-20 21.52 21.64 21.30 21.49 0.0M
2023-01-19 21.30 21.55 21.30 21.55 0.0M
2023-01-18 21.87 21.87 21.41 21.47 0.0M
2023-01-17 22.19 22.19 21.76 21.98 0.0M
2023-01-16 22.89 22.97 22.82 22.97 0.0M
2023-01-13 22.82 22.88 22.79 22.82 0.0M
2023-01-12 22.64 22.72 22.19 22.72 0.0M
2023-01-11 22.59 22.60 22.39 22.60 0.0M
2023-01-10 22.83 22.91 22.58 22.65 0.0M
2023-01-09 23.84 23.84 23.01 23.08 0.1M
2023-01-06 23.82 24.47 23.73 24.27 0.0M
2023-01-05 23.36 23.77 23.36 23.77 0.0M
2023-01-04 24.00 24.06 23.65 23.85 0.0M
2023-01-03 24.37 24.44 24.25 24.44 0.0M