Cotización de los valores en bolsa

PFIZER, INC.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

04/03/2021
- Cierre
- 34,200
- Var. (%)
- -0,552%
05/03/2021
- Cierre
- 34,390
- Var. (%)
- 0,556%
08/03/2021
- Cierre
- 34,350
- Var. (%)
- -0,116%
09/03/2021
- Cierre
- 34,450
- Var. (%)
- 0,291%
10/03/2021
- Cierre
- 34,930
- Var. (%)
- 1,393%
11/03/2021
- Cierre
- 34,710
- Var. (%)
- -0,630%
12/03/2021
- Cierre
- 34,940
- Var. (%)
- 0,663%
15/03/2021
- Cierre
- 35,410
- Var. (%)
- 1,345%
16/03/2021
- Cierre
- 35,830
- Var. (%)
- 1,186%
17/03/2021
- Cierre
- 35,790
- Var. (%)
- -0,112%
18/03/2021
- Cierre
- 35,770
- Var. (%)
- -0,056%
19/03/2021
- Cierre
- 35,530
- Var. (%)
- -0,671%
22/03/2021
- Cierre
- 36,000
- Var. (%)
- 1,323%
23/03/2021
- Cierre
- 35,360
- Var. (%)
- -1,778%
24/03/2021
- Cierre
- 35,610
- Var. (%)
- 0,707%

0.24%

Precio

35,735 €

MAXIMO

35,920 €

MÍNIMO

35,640 €

VOL. DIARIO (TIT.)

2.299.244

VAR. 2021(%)

-2,92 %

VARIACIÓN

0,18 % 0,065 €

APERTURA

35,680 €

ÚLT. SESIÓN

35,670 €

EFECTIVO

82.167.500 €

VAR. 12 MESES(%)

19,24 %

Rentabilidad(%)
Máximo
36,94

Mínimo
33,36

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	36,94
Mínimo 2021	33,36
Máximo 12 meses	43,08
Míximo 12 meses	29,88
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	33.376.177
Media títulos 12m	32.639.809
Efectivo 3m	1.186.263.161
Efectivo 12m	1.197.309.735

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
24/03/2021	35,610	0,250	0,707%	35,480	35,930	35,370	22.883.391
23/03/2021	35,360	-0,640	-1,778%	35,820	35,930	35,320	27.970.481
22/03/2021	36,000	0,470	1,323%	35,480	36,010	35,360	25.427.459
19/03/2021	35,530	-0,240	-0,671%	35,750	35,820	35,475	48.338.286
18/03/2021	35,770	-0,020	-0,056%	35,530	35,970	35,520	24.729.765
17/03/2021	35,790	-0,040	-0,112%	35,829	35,960	35,120	42.540.083
16/03/2021	35,830	0,420	1,186%	35,470	35,860	35,310	25.004.555
15/03/2021	35,410	0,470	1,345%	35,010	35,430	34,960	21.913.519
12/03/2021	34,940	0,230	0,663%	34,560	34,980	34,510	16.342.437
11/03/2021	34,710	-0,220	-0,630%	35,070	35,120	34,660	24.557.862
10/03/2021	34,930	0,480	1,393%	34,640	35,140	34,520	33.501.784
09/03/2021	34,450	0,100	0,291%	34,540	34,850	34,440	25.167.096
08/03/2021	34,350	-0,040	-0,116%	34,480	34,870	34,330	24.352.299
05/03/2021	34,390	0,190	0,556%	34,290	34,550	33,955	30.589.932
04/03/2021	34,200	-0,190	-0,552%	34,260	35,085	33,840	45.449.559
03/03/2021	34,390	0,880	2,626%	33,510	34,450	33,440	46.020.164
02/03/2021	33,510	-0,180	-0,534%	33,680	33,890	33,500	27.670.392
01/03/2021	33,690	0,200	0,597%	33,590	33,930	33,510	30.407.772
26/02/2021	33,490	-0,330	-0,976%	33,840	33,900	33,360	41.462.751
25/02/2021	33,820	0,070	0,207%	33,820	34,110	33,540	37.506.087
24/02/2021	33,750	-0,160	-0,472%	33,870	34,050	33,670	30.686.122
23/02/2021	33,910	-0,350	-1,022%	34,000	34,190	33,680	37.624.172
22/02/2021	34,260	-0,180	-0,523%	34,330	34,370	34,040	34.322.488
19/02/2021	34,440	-0,120	-0,347%	34,660	34,680	34,400	28.145.263
18/02/2021	34,560	-0,330	-0,946%	34,780	34,876	34,520	24.052.519
17/02/2021	34,890	0,200	0,577%	34,570	34,997	34,460	26.501.081
16/02/2021	34,690	-0,030	-0,086%	34,850	34,860	34,560	28.730.342
12/02/2021	34,720	0,290	0,842%	34,440	34,950	34,360	25.578.646
11/02/2021	34,430	-0,310	-0,892%	34,800	34,810	34,280	30.885.165
10/02/2021	34,740	-0,230	-0,658%	35,000	35,080	34,700	29.039.856
09/02/2021	34,970	0,150	0,431%	34,800	35,060	34,760	30.170.176
08/02/2021	34,820	-0,100	-0,286%	34,960	35,014	34,740	31.636.725
05/02/2021	34,920	0,030	0,086%	34,920	35,080	34,780	31.749.594
04/02/2021	34,890	0,050	0,144%	34,810	35,080	34,700	34.284.897
03/02/2021	34,840	-0,150	-0,429%	34,990	35,289	34,780	38.524.232
02/02/2021	34,990	-0,810	-2,263%	35,760	35,780	34,270	84.062.442
01/02/2021	35,800	-0,100	-0,279%	35,930	36,190	35,720	40.395.805
29/01/2021	35,900	0,040	0,112%	36,880	36,880	35,620	60.251.859
28/01/2021	35,860	-0,380	-1,049%	35,950	36,330	35,840	39.466.710
27/01/2021	36,240	-1,070	-2,868%	36,990	37,040	36,170	50.672.907
26/01/2021	37,310	0,030	0,080%	37,270	37,600	37,160	27.718.696
25/01/2021	37,280	0,730	1,997%	36,550	37,290	36,320	31.728.455
22/01/2021	36,550	0,070	0,192%	36,320	36,830	36,250	26.271.163
21/01/2021	36,480	-0,020	-0,055%	36,390	36,590	36,150	33.889.755
20/01/2021	36,500	-0,230	-0,626%	36,790	36,810	36,460	35.400.057
19/01/2021	36,730	0,030	0,082%	36,760	37,000	36,620	33.451.276
15/01/2021	36,700	-0,050	-0,136%	36,680	36,780	36,400	34.287.816
14/01/2021	36,750	-0,110	-0,298%	36,780	36,960	36,610	30.271.992
13/01/2021	36,860	-0,320	-0,861%	37,000	37,170	36,640	31.027.868
12/01/2021	37,180	-0,590	-1,562%	37,700	37,786	36,820	47.831.077
11/01/2021	37,770	0,640	1,724%	37,220	37,830	37,145	47.326.586
08/01/2021	37,130	0,070	0,189%	37,160	37,525	36,900	33.462.370
07/01/2021	37,060	0,190	0,515%	37,040	37,150	36,670	27.809.643
06/01/2021	36,870	-0,320	-0,860%	36,830	37,480	36,770	34.962.509
05/01/2021	37,190	0,380	1,032%	36,720	37,370	36,600	29.909.381
04/01/2021	36,810	0,000	0,000%	36,870	36,940	36,270	33.565.683
31/12/2020	36,810	0,070	0,191%	36,660	36,920	36,290	30.721.607
30/12/2020	36,740	-0,310	-0,837%	37,030	37,240	36,700	24.485.908
29/12/2020	37,050	0,230	0,625%	36,900	37,200	36,790	23.068.527
28/12/2020	36,820	-0,450	-1,207%	37,360	37,580	36,680	26.828.967
24/12/2020	37,270	-0,170	-0,454%	37,400	37,570	37,180	14.790.136
23/12/2020	37,440	0,700	1,905%	37,010	37,650	36,880	35.860.379
22/12/2020	36,740	-0,640	-1,712%	37,210	37,330	36,605	33.170.488
21/12/2020	37,380	-0,300	-0,796%	37,280	37,400	36,910	37.878.832
18/12/2020	37,680	-0,350	-0,920%	37,990	38,090	37,500	60.062.074
17/12/2020	38,030	0,190	0,502%	37,830	38,120	37,310	51.727.736
16/12/2020	37,840	-0,870	-2,247%	38,180	38,470	37,740	55.355.887
15/12/2020	38,710	-0,500	-1,275%	39,060	39,180	38,210	65.589.339
14/12/2020	39,210	-1,910	-4,645%	41,620	41,660	39,070	94.121.259
11/12/2020	41,120	-0,610	-1,462%	41,970	42,070	40,690	60.152.403
10/12/2020	41,730	-0,120	-0,287%	41,820	42,220	41,445	52.444.376
09/12/2020	41,850	-0,710	-1,668%	43,070	43,080	41,130	85.487.179
08/12/2020	42,560	1,310	3,176%	41,400	42,770	41,350	86.304.160
07/12/2020	41,250	0,910	2,256%	40,660	41,400	40,370	47.562.796
04/12/2020	40,340	0,250	0,624%	39,890	40,450	39,890	35.193.488
03/12/2020	40,090	-0,710	-1,740%	40,980	41,030	39,520	67.940.574
02/12/2020	40,800	1,390	3,527%	40,470	41,410	40,300	83.419.142
01/12/2020	39,410	1,100	2,871%	39,400	40,500	39,010	72.315.470
30/11/2020	38,310	1,080	2,901%	37,950	38,800	37,600	64.653.096
27/11/2020	37,230	0,700	1,916%	36,780	37,260	36,750	25.276.957
25/11/2020	36,530	-0,070	-0,191%	36,530	36,560	36,240	26.762.334
24/11/2020	36,600	0,080	0,219%	36,130	36,740	36,020	42.232.818
23/11/2020	36,520	-0,180	-0,490%	37,030	37,090	36,210	43.383.363
20/11/2020	36,700	0,510	1,409%	36,700	37,310	36,440	59.436.422
19/11/2020	36,190	-0,130	-0,358%	36,600	36,630	35,860	42.593.749
18/11/2020	36,320	0,280	0,777%	36,930	37,420	36,300	62.665.073
17/11/2020	36,040	-1,290	-3,456%	36,489	36,500	35,820	46.603.418
16/11/2020	37,330	-1,290	-3,340%	37,860	37,950	36,850	71.067.310
13/11/2020	38,620	1,070	2,850%	37,870	38,655	37,705	37.947.705
12/11/2020	37,550	-0,950	-2,468%	38,280	38,340	37,240	44.306.659
11/11/2020	38,500	-0,180	-0,465%	38,880	40,200	37,900	55.781.082
10/11/2020	38,680	-0,520	-1,327%	40,450	40,540	38,460	75.138.008
09/11/2020	39,200	2,800	7,692%	41,860	41,990	38,380	211.756.457
06/11/2020	36,400	0,010	0,027%	36,390	36,720	36,090	22.614.147
05/11/2020	36,390	-0,940	-2,518%	37,250	37,300	36,390	32.134.010
04/11/2020	37,330	1,140	3,150%	37,060	38,120	36,960	38.757.536
03/11/2020	36,190	-0,040	-0,110%	36,430	36,620	36,080	20.476.458
02/11/2020	36,230	0,750	2,114%	35,930	36,250	35,540	20.275.794
30/10/2020	35,480	0,200	0,567%	35,240	35,535	34,840	24.317.103
29/10/2020	35,280	-0,170	-0,480%	35,480	35,640	34,600	26.122.278

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY C	193,530	0,22	194,000	192,710	293.482	56.737.878	-
AMERICAN EXP	142,585	0,21	143,980	141,750	242.096	34.550.419	-
AMGEN INC	247,120	0,35	248,580	245,540	210.438	52.006.005	-
APPLE INC	120,315	-0,23	121,080	120,010	13.750.258	1.656.898.465	-
BOEING COMPA	246,650	-0,22	250,900	244,000	3.821.721	943.528.256	-
CATERPILLAR,	226,828	1,15	227,960	225,210	399.353	90.419.131	-
CHEVRON CORP	105,890	0,78	106,890	105,360	1.570.084	166.611.764	-
CISCO SYSTEM	51,310	1,58	51,325	50,560	2.543.307	129.687.224	-
COCA-COLA CO	52,035	0,03	52,160	51,760	1.600.256	83.127.167	-
DOW INC. COM	63,720	0,76	64,080	63,160	848.695	53.905.358	-
GOLDMAN SACH	332,750	0,67	335,450	332,415	415.578	138.710.172	-
HOME DEPOT,	299,120	0,65	299,520	296,030	779.128	232.551.590	-
HONEYWELL IN	214,870	0,46	215,800	214,135	188.007	40.412.085	-
INTEL CORP	62,990	1,56	63,160	61,770	4.293.877	268.117.786	-
INTERNATIONA	134,200	0,85	134,210	133,120	593.584	79.324.926	-
JOHNSON & JO	161,620	-0,22	162,700	161,490	595.934	96.603.700	-
JP MORGAN CH	154,460	1,25	155,280	154,000	2.823.732	436.441.861	-
MCDONALD'S C	223,811	-0,17	224,490	223,105	260.624	58.340.474	-
MERCK & COMP	76,110	0,05	76,570	75,910	833.169	63.452.171	-
MICROSOFT	233,200	0,37	233,940	231,550	3.181.626	741.243.525	-
NIKE, INC. C	132,393	2,92	132,500	129,770	2.741.557	359.443.036	-
PROCTER & GA	133,140	-0,25	133,670	132,650	859.725	114.390.127	-
SALESFORCE.C	208,360	1,42	208,526	204,770	703.583	145.686.113	-
THE TRAVELER	152,810	0,02	153,860	152,786	66.017	10.121.529	-
UNITEDHEALTH	370,980	-0,03	374,450	370,560	340.568	126.864.371	-
VERIZON COMM	57,690	0,54	57,770	57,380	1.915.390	110.255.333	-
VISA INC.	210,170	1,06	210,385	207,700	972.072	203.479.866	-
WALGREENS B.	52,510	1,55	52,610	51,160	639.762	33.353.771	-
WALMART INC.	133,740	-0,20	134,720	133,640	1.150.689	154.232.910	-
WALT DISNEY	187,040	0,07	188,975	186,410	1.138.251	213.272.005	-