Pfizer Inc
WKN: 852009 / ISIN: US7170811035Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 22.01.10 | 19,25 | 19,92 | 18,90 | 18,96 | 53413900 |
| 21.01.10 | 20,06 | 20,15 | 19,17 | 19,24 | 72371696 |
| 20.01.10 | 20,03 | 20,36 | 19,87 | 19,94 | 79213600 |
| 19.01.10 | 19,53 | 20,07 | 19,53 | 20,00 | 77726896 |
| 15.01.10 | 19,43 | 19,68 | 19,26 | 19,49 | 72053104 |
| 14.01.10 | 19,19 | 19,50 | 19,14 | 19,38 | 43740700 |
| 13.01.10 | 18,89 | 19,30 | 18,89 | 19,21 | 58100800 |
| 12.01.10 | 18,79 | 18,99 | 18,64 | 18,77 | 37698200 |
| 11.01.10 | 18,81 | 18,95 | 18,67 | 18,83 | 32022000 |
| 08.01.10 | 18,62 | 18,71 | 18,52 | 18,68 | 27689800 |
| 07.01.10 | 18,64 | 18,67 | 18,46 | 18,53 | 39396600 |
| 06.01.10 | 18,66 | 18,81 | 18,51 | 18,60 | 37897300 |
| 05.01.10 | 18,92 | 18,93 | 18,55 | 18,66 | 43265100 |
| 04.01.10 | 18,27 | 18,94 | 18,24 | 18,93 | 50014400 |
| 31.12.09 | 18,39 | 18,48 | 18,19 | 18,19 | 25158100 |
| 30.12.09 | 18,48 | 18,59 | 18,38 | 18,50 | 17483800 |
| 29.12.09 | 18,66 | 18,71 | 18,54 | 18,56 | 18789000 |
| 28.12.09 | 18,68 | 18,72 | 18,53 | 18,63 | 18655000 |
| 24.12.09 | 18,65 | 18,69 | 18,51 | 18,60 | 12934300 |
| 23.12.09 | 18,76 | 18,80 | 18,53 | 18,58 | 25311600 |
| 22.12.09 | 18,80 | 18,87 | 18,54 | 18,61 | 34209600 |
| 21.12.09 | 18,40 | 18,89 | 18,38 | 18,61 | 36340200 |
| 18.12.09 | 18,35 | 18,48 | 18,25 | 18,30 | 58767400 |
| 17.12.09 | 18,38 | 18,38 | 18,06 | 18,22 | 44261200 |
| 16.12.09 | 18,38 | 18,55 | 18,31 | 18,41 | 34241300 |
