Pfizer

PFE
🏛️ mexico →
436.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,200.00 1,220.00 1,198.00 1,213.00 0.0M
2021-12-30 1,183.01 1,206.49 1,183.00 1,201.97 0.0M
2021-12-29 1,197.00 1,197.00 1,179.68 1,183.01 0.0M
2021-12-28 1,222.17 1,224.99 1,175.00 1,195.61 0.0M
2021-12-27 1,269.00 1,269.00 1,208.00 1,222.17 0.0M
2021-12-24 1,218.90 1,273.05 1,218.90 1,269.72 0.0M
2021-12-23 1,242.61 1,242.61 1,205.03 1,212.75 0.0M
2021-12-22 1,254.00 1,259.88 1,220.01 1,242.61 0.1M
2021-12-21 1,270.00 1,270.00 1,181.71 1,220.97 0.0M
2021-12-20 1,240.32 1,275.00 1,240.32 1,266.68 0.0M
2021-12-17 1,276.66 1,276.66 1,220.00 1,240.11 0.0M
2021-12-16 1,239.00 1,276.65 1,215.00 1,275.77 0.0M
2021-12-15 1,185.00 1,240.00 1,185.00 1,235.82 0.0M
2021-12-14 1,160.00 1,186.92 1,151.12 1,180.10 0.0M
2021-12-13 1,103.00 1,166.41 1,103.00 1,156.18 0.0M
2021-12-10 1,091.25 1,104.89 1,073.55 1,103.99 0.0M
2021-12-09 1,083.61 1,109.05 1,083.61 1,091.31 0.0M
2021-12-08 1,110.00 1,115.00 1,065.03 1,075.44 0.0M
2021-12-07 1,085.00 1,109.00 1,075.33 1,081.15 0.0M
2021-12-06 1,151.03 1,151.03 1,089.00 1,090.48 0.0M
2021-12-03 1,137.00 1,160.00 1,130.01 1,157.77 0.0M
2021-12-02 1,180.00 1,180.00 1,125.80 1,128.12 0.0M
2021-12-01 1,157.01 1,177.70 1,120.00 1,175.90 0.0M
2021-11-30 1,137.95 1,168.43 1,125.00 1,151.95 0.0M
2021-11-29 1,195.68 1,214.47 1,130.01 1,139.68 0.0M
2021-11-26 1,165.12 1,195.00 1,164.99 1,184.12 0.0M
2021-11-25 1,096.31 1,102.00 1,096.31 1,100.00 0.0M
2021-11-24 1,089.00 1,100.00 1,086.93 1,086.93 0.0M
2021-11-23 1,076.90 1,095.63 1,071.01 1,086.92 0.0M
2021-11-22 1,057.41 1,079.49 1,057.41 1,079.45 0.0M
2021-11-19 1,070.18 1,092.00 1,055.71 1,058.68 0.0M
2021-11-18 1,058.42 1,079.99 1,050.01 1,071.00 0.0M
2021-11-17 1,035.00 1,054.90 1,030.01 1,050.91 0.0M
2021-11-16 1,026.99 1,039.99 1,018.01 1,028.29 0.0M
2021-11-12 1,034.00 1,034.00 1,014.27 1,020.61 0.2M
2021-11-11 1,014.43 1,040.00 1,007.65 1,034.00 0.1M
2021-11-10 964.99 1,011.87 964.99 1,011.48 0.2M
2021-11-09 986.00 986.00 957.01 960.81 0.0M
2021-11-08 994.25 994.99 965.39 984.96 0.5M
2021-11-05 976.72 992.90 948.25 990.64 0.5M
2021-11-04 922.15 922.15 895.00 896.84 0.0M
2021-11-03 912.15 955.39 912.15 921.00 0.0M
2021-11-01 903.00 917.99 901.01 909.47 0.0M
2021-10-29 880.00 900.00 878.01 897.20 0.0M
2021-10-28 866.01 885.01 866.01 879.95 0.1M
2021-10-27 883.82 883.82 863.00 871.04 0.1M
2021-10-26 869.98 884.99 869.90 884.17 0.0M
2021-10-25 873.00 873.00 862.70 869.50 0.0M
2021-10-22 870.55 872.99 860.50 871.02 0.0M
2021-10-21 868.00 870.00 860.00 869.81 0.0M
2021-10-20 852.50 869.99 851.00 863.03 0.1M
2021-10-19 850.01 855.58 849.50 852.13 0.1M
2021-10-18 842.90 848.00 838.00 842.01 0.0M
2021-10-15 860.00 860.00 840.45 844.43 0.0M
2021-10-14 855.00 865.00 855.00 856.99 0.0M
2021-10-13 861.70 861.75 848.00 853.00 0.0M
2021-10-12 879.29 879.29 866.03 866.04 0.0M
2021-10-11 875.55 885.00 875.02 875.23 0.0M
2021-10-08 877.20 883.99 875.01 882.00 0.0M
2021-10-07 863.65 886.00 863.65 882.99 0.0M
2021-10-06 873.99 873.99 860.01 863.60 0.0M
2021-10-05 869.47 879.99 869.47 873.00 0.0M
2021-10-04 878.01 878.03 869.00 869.47 0.0M
2021-10-01 873.41 876.51 857.01 876.00 0.0M
2021-09-30 897.01 903.00 889.00 890.01 0.0M
2021-09-29 884.00 897.01 882.30 893.00 0.0M
2021-09-28 864.50 880.00 861.01 877.88 0.0M
2021-09-27 884.33 889.99 875.00 875.08 0.0M
2021-09-24 884.11 892.99 878.98 884.33 0.0M
2021-09-23 880.02 894.99 880.02 886.62 0.0M
2021-09-22 881.13 886.98 880.00 882.00 0.0M
2021-09-21 888.03 899.99 884.00 888.88 0.0M
2021-09-20 875.04 897.38 870.06 886.93 0.0M
2021-09-17 891.00 891.00 870.00 870.00 0.0M
2021-09-15 890.00 899.99 888.00 890.00 0.1M
2021-09-14 885.00 896.00 885.00 889.99 0.0M
2021-09-13 909.00 909.00 879.02 884.52 0.0M
2021-09-10 918.00 919.00 905.02 907.58 0.0M
2021-09-09 926.00 929.99 913.90 913.91 0.0M
2021-09-08 928.30 935.20 922.01 927.00 0.0M
2021-09-07 936.00 947.07 928.70 928.70 0.0M
2021-09-06 936.00 942.00 929.36 929.36 0.0M
2021-09-03 926.11 937.00 922.01 933.39 0.0M
2021-09-02 922.59 929.99 922.59 926.11 0.0M
2021-09-01 928.00 928.00 905.01 918.00 0.0M
2021-08-31 939.00 945.97 923.01 923.68 0.0M
2021-08-30 940.00 949.97 930.04 940.79 0.0M
2021-08-27 973.99 973.99 938.63 940.18 0.0M
2021-08-26 962.00 978.33 962.00 964.55 0.0M
2021-08-25 983.00 983.00 958.00 961.18 0.0M
2021-08-24 1,020.00 1,020.00 975.01 978.34 0.0M
2021-08-23 1,010.01 1,049.99 1,010.01 1,018.17 0.1M
2021-08-20 999.00 1,010.00 990.01 990.01 0.0M
2021-08-19 975.03 1,004.99 971.71 987.28 0.0M
2021-08-18 1,007.00 1,039.99 988.00 988.25 0.0M
2021-08-17 971.70 1,014.99 971.70 1,006.26 0.2M
2021-08-16 964.00 973.73 943.93 971.70 0.1M
2021-08-13 944.70 961.98 944.00 959.58 0.0M
2021-08-12 919.81 946.61 919.81 940.00 0.0M
2021-08-11 963.99 963.99 910.01 924.44 0.0M
2021-08-10 939.00 975.55 925.00 968.84 0.0M
2021-08-09 910.00 924.00 905.01 923.79 0.0M
2021-08-06 897.00 904.99 892.00 902.00 0.0M
2021-08-05 906.00 906.00 890.18 896.46 0.0M
2021-08-04 912.99 918.31 895.01 905.05 0.0M
2021-08-03 872.50 910.00 872.50 905.62 0.0M
2021-08-02 855.00 877.00 855.00 875.10 0.0M
2021-07-30 848.01 855.20 847.01 849.59 0.0M
2021-07-29 849.39 853.99 848.00 849.00 0.0M
2021-07-28 840.01 873.00 840.01 869.40 0.0M
2021-07-27 838.17 843.00 834.00 842.00 0.0M
2021-07-26 835.00 842.99 831.01 839.01 0.0M
2021-07-23 830.45 837.98 830.01 837.78 0.0M
2021-07-22 825.00 835.50 825.00 835.01 0.0M
2021-07-21 826.01 833.49 820.00 828.00 0.0M
2021-07-20 802.00 837.00 802.00 826.01 0.0M
2021-07-19 805.10 806.99 795.01 802.16 0.0M
2021-07-16 793.00 801.00 793.00 801.00 0.0M
2021-07-15 795.00 800.50 794.02 800.00 0.0M
2021-07-14 790.09 795.99 790.00 792.02 0.0M
2021-07-13 799.49 799.49 792.00 797.47 0.0M
2021-07-12 788.21 799.01 788.21 790.02 0.0M
2021-07-09 793.88 796.00 786.01 788.00 0.0M
2021-07-08 784.00 785.50 780.00 782.01 0.0M
2021-07-07 776.93 789.54 776.10 782.01 0.0M
2021-07-06 800.00 800.00 778.02 782.00 0.0M
2021-07-05 787.00 799.00 787.00 799.00 0.0M
2021-07-02 789.00 789.00 782.80 786.46 0.0M
2021-07-01 782.00 793.98 782.00 789.00 0.0M
2021-06-30 779.00 782.00 773.01 780.39 0.1M
2021-06-29 779.44 779.44 770.01 774.00 0.0M
2021-06-28 775.00 779.43 770.66 777.21 0.0M
2021-06-25 779.45 779.45 772.04 773.26 0.0M
2021-06-24 791.00 792.00 779.45 779.45 0.0M
2021-06-23 803.00 803.00 783.02 790.43 0.0M
2021-06-22 808.50 813.01 806.02 807.38 0.0M
2021-06-21 797.00 812.97 797.00 808.50 0.1M
2021-06-18 804.01 808.00 793.01 797.00 0.0M
2021-06-17 803.00 808.88 799.02 808.22 0.0M
2021-06-16 790.00 802.94 790.00 794.02 0.0M
2021-06-15 783.51 799.99 783.51 794.43 0.0M
2021-06-14 797.40 797.40 783.51 789.90 0.0M
2021-06-11 800.00 801.00 794.94 797.40 0.0M
2021-06-10 785.05 801.00 785.05 800.59 0.0M
2021-06-09 770.00 787.01 770.00 785.98 0.0M
2021-06-08 771.20 771.20 761.95 767.01 0.0M
2021-06-07 778.86 781.00 774.57 774.57 0.0M
2021-06-04 788.00 789.97 776.72 778.10 0.0M
2021-06-03 779.22 789.98 775.01 787.99 0.0M
2021-06-02 768.02 776.98 768.01 770.84 0.0M
2021-06-01 769.00 774.99 765.00 768.03 0.0M
2021-05-31 779.23 779.23 762.10 763.15 0.0M
2021-05-28 770.01 780.00 770.01 773.00 0.0M
2021-05-27 776.99 780.00 770.01 770.01 0.0M
2021-05-26 780.00 782.79 763.01 777.55 0.0M
2021-05-25 791.50 798.49 780.06 782.70 0.0M
2021-05-24 797.00 798.00 790.40 791.50 0.0M
2021-05-21 796.01 806.99 796.01 797.00 0.0M
2021-05-20 795.00 804.96 795.00 796.01 0.0M
2021-05-19 786.34 793.50 786.00 793.46 0.0M
2021-05-18 794.29 797.00 786.37 794.16 0.0M
2021-05-17 800.00 800.00 790.02 793.11 0.0M
2021-05-14 800.00 800.00 793.01 796.64 0.0M
2021-05-13 800.00 807.00 798.00 801.18 0.0M
2021-05-12 792.01 801.99 792.01 796.26 0.0M
2021-05-11 794.00 795.00 781.01 786.91 0.0M
2021-05-10 790.97 804.99 790.97 794.00 0.0M
2021-05-07 781.50 793.00 775.14 790.97 0.0M
2021-05-06 775.00 786.00 770.01 786.00 0.0M
2021-05-05 811.00 831.00 800.00 808.76 0.0M
2021-05-04 805.00 813.99 798.00 807.94 0.0M
2021-05-03 785.00 804.00 785.00 802.08 0.0M
2021-04-30 774.00 782.39 774.00 781.58 0.0M
2021-04-29 774.99 780.50 770.04 773.99 0.0M
2021-04-28 769.78 775.00 769.78 774.01 0.0M
2021-04-27 767.50 769.79 766.01 769.79 0.0M
2021-04-26 765.51 767.50 765.51 767.50 0.0M
2021-04-23 769.51 769.99 763.01 767.50 0.0M
2021-04-22 778.50 778.50 768.09 769.51 0.0M
2021-04-21 780.50 789.88 780.50 789.47 0.1M
2021-04-20 771.88 783.00 771.00 779.99 0.0M
2021-04-19 771.00 771.00 762.00 770.58 0.0M
2021-04-16 755.00 770.00 755.00 767.53 0.0M
2021-04-15 744.00 751.00 744.00 750.00 0.0M
2021-04-14 747.00 747.00 742.00 744.00 0.0M
2021-04-13 744.00 755.00 740.51 747.56 0.0M
2021-04-12 732.00 744.00 732.00 744.00 0.0M
2021-04-09 720.00 735.00 720.00 730.00 0.0M
2021-04-08 720.00 725.00 719.98 722.06 0.0M
2021-04-07 727.00 727.12 720.00 720.00 0.0M
2021-04-06 738.28 738.28 727.00 727.00 0.0M
2021-04-05 751.79 755.00 735.00 735.75 0.0M
2021-03-31 750.00 756.00 740.00 751.79 0.0M
2021-03-30 758.00 758.00 740.00 742.01 0.0M
2021-03-29 746.00 757.99 745.25 757.99 0.0M
2021-03-26 734.99 746.00 732.32 745.12 0.0M
2021-03-25 743.00 743.50 729.50 734.99 0.0M
2021-03-24 737.00 749.99 729.25 746.34 0.0M
2021-03-23 745.00 745.00 700.00 729.25 0.0M
2021-03-22 735.00 745.00 717.00 740.43 0.0M
2021-03-19 724.00 731.00 715.00 730.01 0.0M
2021-03-18 736.00 745.00 732.00 734.00 0.0M
2021-03-17 732.81 745.00 700.99 739.00 0.0M
2021-03-16 729.50 737.00 729.50 736.50 0.0M
2021-03-12 714.26 726.62 690.00 726.62 0.0M
2021-03-11 722.00 730.00 712.00 714.26 0.0M
2021-03-10 732.00 735.11 728.00 731.00 0.0M
2021-03-09 738.00 745.00 722.00 732.00 0.0M
2021-03-08 734.99 747.72 730.01 740.00 0.0M
2021-03-05 730.00 734.99 725.00 733.54 0.1M
2021-03-04 718.80 726.00 718.00 721.68 0.0M
2021-03-03 705.10 718.31 705.10 717.98 0.0M
2021-03-02 695.00 699.00 690.00 693.80 0.0M
2021-03-01 695.00 699.99 694.00 694.10 0.0M
2021-02-26 706.99 706.99 700.00 700.47 0.0M
2021-02-25 695.00 706.90 695.00 704.88 0.0M
2021-02-24 699.98 700.00 690.30 700.00 0.0M
2021-02-23 710.00 710.00 685.99 696.00 0.0M
2021-02-22 705.60 712.00 705.00 711.50 0.0M
2021-02-19 700.00 708.99 700.00 706.04 0.0M
2021-02-18 707.50 709.80 702.00 702.39 0.0M
2021-02-17 700.01 705.99 700.01 704.95 0.0M
2021-02-16 690.00 703.00 690.00 700.00 0.0M
2021-02-15 703.00 703.00 690.00 690.00 0.0M
2021-02-12 694.00 699.99 692.00 693.05 0.0M
2021-02-11 692.10 692.10 682.01 687.75 0.0M
2021-02-10 703.99 706.00 696.00 696.00 0.0M
2021-02-09 701.78 703.40 700.00 703.00 0.0M
2021-02-08 703.00 703.00 699.00 699.00 0.0M
2021-02-05 712.00 712.00 702.20 703.00 0.0M
2021-02-04 720.00 732.68 709.00 712.01 0.0M
2021-02-03 709.50 710.00 704.00 706.53 0.0M
2021-02-02 736.00 736.00 697.41 705.20 0.1M
2021-01-29 734.01 737.00 729.50 737.00 0.0M
2021-01-28 733.41 736.00 725.00 725.40 0.0M
2021-01-27 747.01 747.01 734.20 736.00 0.0M
2021-01-26 750.00 750.00 743.01 746.51 0.0M
2021-01-25 747.00 749.00 740.02 749.00 0.0M
2021-01-22 710.02 733.55 710.02 729.99 0.0M
2021-01-21 714.99 723.60 714.99 718.44 0.0M
2021-01-20 717.90 717.90 714.31 714.32 0.0M
2021-01-19 710.00 723.00 710.00 723.00 0.0M
2021-01-18 726.50 730.13 726.00 726.00 0.0M
2021-01-15 727.00 727.00 723.01 726.50 0.0M
2021-01-14 735.00 735.00 722.00 724.78 0.0M
2021-01-13 738.67 738.67 725.02 730.02 0.0M
2021-01-12 759.99 759.99 733.00 735.00 0.0M
2021-01-11 740.01 759.99 740.01 759.99 0.0M
2021-01-08 740.00 750.00 740.00 743.70 0.0M
2021-01-07 732.90 737.60 732.01 737.50 0.0M
2021-01-06 742.00 742.00 725.00 725.00 0.0M
2021-01-05 736.00 743.50 732.00 742.00 0.0M
2021-01-04 705.00 736.00 705.00 736.00 0.0M