PFE
Pfizer Inc. (PFE)
28.0000
$
+0.5000 (%+1.82)
PFE: Pfizer Inc. Arşiv
Pfizer Inc. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 24,8549
KAPANIŞ 24,838
En Düşük
DÜŞÜK 20,92
En Yüksek
YÜKSEK 27,69
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 26,75 | 26,86 | 26,56 | 26,61 |
| 03.01.2025 | 26,7 | 26,84 | 26,52 | 26,59 |
| 06.01.2025 | 26,71 | 27,25 | 26,56 | 26,89 |
| 07.01.2025 | 27,01 | 27,57 | 26,94 | 27,13 |
| 08.01.2025 | 27,05 | 27,14 | 26,23 | 26,86 |
| 10.01.2025 | 26,87 | 27,05 | 26,69 | 26,72 |
| 13.01.2025 | 26,65 | 26,81 | 26,36 | 26,8 |
| 14.01.2025 | 26,81 | 26,87 | 26,27 | 26,41 |
| 15.01.2025 | 26,52 | 26,65 | 26,21 | 26,22 |
| 16.01.2025 | 26,07 | 26,57 | 25,96 | 26,49 |
| 17.01.2025 | 26,4 | 26,56 | 26,22 | 26,3 |
| 21.01.2025 | 26,45 | 26,64 | 26,39 | 26,64 |
| 22.01.2025 | 26,51 | 26,6 | 25,97 | 26,01 |
| 23.01.2025 | 26,01 | 26,48 | 25,85 | 26,44 |
| 24.01.2025 | 26,02 | 26,2 | 25,96 | 26,09 |
| 27.01.2025 | 26,24 | 26,97 | 26,18 | 26,86 |
| 28.01.2025 | 26,78 | 26,86 | 26,49 | 26,75 |
| 29.01.2025 | 26,8 | 27,07 | 26,57 | 26,62 |
| 30.01.2025 | 26,66 | 27,01 | 26,58 | 26,91 |
| 31.01.2025 | 26,96 | 27,01 | 26,42 | 26,52 |
| 03.02.2025 | 26,3 | 26,47 | 26,15 | 26,2 |
| 04.02.2025 | 26,1 | 26,92 | 25,6 | 25,87 |
| 05.02.2025 | 25,95 | 26,69 | 25,7 | 26,44 |
| 06.02.2025 | 26,42 | 26,47 | 25,78 | 25,83 |
| 07.02.2025 | 25,86 | 25,96 | 25,53 | 25,74 |
| 10.02.2025 | 25,78 | 26,12 | 25,51 | 25,87 |
| 11.02.2025 | 25,83 | 25,91 | 25,46 | 25,53 |
| 12.02.2025 | 25,48 | 25,62 | 25,17 | 25,47 |
| 13.02.2025 | 25,49 | 25,74 | 25,33 | 25,64 |
| 14.02.2025 | 25,73 | 25,83 | 25,47 | 25,53 |
| 18.02.2025 | 25,61 | 25,74 | 25,42 | 25,56 |
| 19.02.2025 | 25,57 | 25,92 | 25,5 | 25,89 |
| 20.02.2025 | 25,86 | 26,08 | 25,75 | 25,9 |
| 21.02.2025 | 25,89 | 26,57 | 25,85 | 26,3 |
| 24.02.2025 | 26,4 | 26,74 | 25,88 | 26,65 |
| 25.02.2025 | 26,72 | 27,03 | 26,54 | 26,74 |
| 26.02.2025 | 26,68 | 26,78 | 26,35 | 26,42 |
| 27.02.2025 | 26,29 | 26,5 | 26,01 | 26,1 |
| 28.02.2025 | 26,06 | 26,49 | 25,91 | 26,43 |
| 03.03.2025 | 26,37 | 26,9 | 25,97 | 26,25 |
| 04.03.2025 | 26,25 | 26,31 | 25,67 | 25,75 |
| 05.03.2025 | 25,7 | 26,18 | 25,66 | 25,94 |
| 06.03.2025 | 25,93 | 26,46 | 25,9 | 26,24 |
| 07.03.2025 | 26,4 | 26,89 | 26,18 | 26,73 |
| 10.03.2025 | 26,64 | 27,24 | 26,54 | 26,64 |
| 11.03.2025 | 26,57 | 26,62 | 25,87 | 25,99 |
| 12.03.2025 | 25,94 | 25,97 | 25,5 | 25,71 |
| 13.03.2025 | 25,76 | 26,07 | 25,53 | 25,6 |
| 14.03.2025 | 25,62 | 25,76 | 25,5 | 25,72 |
| 17.03.2025 | 25,74 | 26,15 | 25,59 | 26,05 |
| 18.03.2025 | 26,21 | 26,4 | 26,1 | 26,31 |
| 19.03.2025 | 26,33 | 26,5 | 26,08 | 26,21 |
| 20.03.2025 | 26,25 | 26,3 | 26,02 | 26,19 |
| 21.03.2025 | 26,13 | 26,52 | 26,01 | 26,28 |
| 24.03.2025 | 26,1 | 26,22 | 25,89 | 26,14 |
| 25.03.2025 | 26,16 | 26,2 | 25,51 | 25,55 |
| 26.03.2025 | 25,52 | 25,65 | 25,13 | 25,21 |
| 27.03.2025 | 25,2 | 25,23 | 24,83 | 25,01 |
| 28.03.2025 | 25,03 | 25,22 | 24,81 | 25,21 |
| 31.03.2025 | 24,8 | 25,43 | 24,61 | 25,34 |
| 01.04.2025 | 25,29 | 25,35 | 24,52 | 24,54 |
| 02.04.2025 | 24,5 | 24,74 | 24,31 | 24,7 |
| 03.04.2025 | 24,74 | 24,87 | 24,28 | 24,29 |
| 04.04.2025 | 23,94 | 24,1 | 22,95 | 22,97 |
| 07.04.2025 | 22,14 | 23,16 | 21,75 | 22,63 |
| 08.04.2025 | 22,9 | 22,99 | 21,44 | 21,84 |
| 09.04.2025 | 21,11 | 22,54 | 20,92 | 22,49 |
| 10.04.2025 | 22,26 | 22,27 | 21,09 | 21,59 |
| 11.04.2025 | 21,59 | 22 | 21,28 | 21,91 |
| 14.04.2025 | 22,08 | 22,23 | 21,87 | 22,12 |
| 15.04.2025 | 22,17 | 22,93 | 22,13 | 22,44 |
| 16.04.2025 | 22,49 | 22,68 | 21,95 | 22,04 |
| 17.04.2025 | 22,15 | 22,55 | 22,1 | 22,14 |
| 21.04.2025 | 22,13 | 22,17 | 21,87 | 22,04 |
| 22.04.2025 | 22,18 | 22,55 | 22,15 | 22,53 |
| 23.04.2025 | 22,78 | 23,06 | 22,24 | 22,36 |
| 24.04.2025 | 22,4 | 22,86 | 22,23 | 22,78 |
| 25.04.2025 | 22,77 | 23,11 | 22,48 | 22,92 |
| 28.04.2025 | 23,03 | 23,29 | 22,9 | 23,05 |
| 29.04.2025 | 22,83 | 24,12 | 22,46 | 23,79 |
| 30.04.2025 | 24,2 | 24,44 | 23,98 | 24,41 |
| 01.05.2025 | 24,3 | 24,33 | 23,8 | 23,93 |
| 02.05.2025 | 24,28 | 24,3 | 23,97 | 24,2 |
| 05.05.2025 | 24,2 | 24,25 | 23,85 | 23,87 |
| 06.05.2025 | 23,83 | 23,89 | 22,85 | 22,88 |
| 07.05.2025 | 22,99 | 23,09 | 22,72 | 22,79 |
| 08.05.2025 | 22,82 | 23,09 | 22,51 | 22,97 |
| 09.05.2025 | 22,51 | 22,6 | 22,26 | 22,28 |
| 12.05.2025 | 22,23 | 23,15 | 22,18 | 23,09 |
| 13.05.2025 | 22,9 | 22,98 | 22,49 | 22,87 |
| 14.05.2025 | 22,86 | 22,9 | 21,97 | 22,02 |
| 15.05.2025 | 22,2 | 22,6 | 22,09 | 22,6 |
| 16.05.2025 | 22,65 | 22,85 | 22,45 | 22,83 |
| 19.05.2025 | 22,74 | 23,03 | 22,64 | 23 |
| 20.05.2025 | 23,17 | 23,7 | 23,16 | 23,52 |
| 21.05.2025 | 23,47 | 23,48 | 23,04 | 23,04 |
| 22.05.2025 | 23,04 | 23,16 | 22,81 | 23,04 |
| 23.05.2025 | 22,95 | 23,39 | 22,88 | 23,32 |
| 27.05.2025 | 23,55 | 23,66 | 23,37 | 23,61 |
| 28.05.2025 | 23,61 | 23,64 | 23,11 | 23,18 |
| 29.05.2025 | 23,33 | 23,45 | 23,16 | 23,45 |
| 30.05.2025 | 23,48 | 23,62 | 23,16 | 23,49 |
| 02.06.2025 | 23,54 | 23,56 | 23,22 | 23,46 |
| 03.06.2025 | 23,38 | 23,54 | 23,06 | 23,35 |
| 04.06.2025 | 23,41 | 23,54 | 23,35 | 23,39 |
| 05.06.2025 | 23,44 | 23,44 | 23,08 | 23,12 |
| 06.06.2025 | 23,27 | 23,58 | 23,25 | 23,35 |
| 09.06.2025 | 23,44 | 24,14 | 23,42 | 23,97 |
| 10.06.2025 | 23,97 | 24,42 | 23,96 | 24,3 |
| 11.06.2025 | 24,33 | 24,69 | 24,32 | 24,48 |
| 12.06.2025 | 24,53 | 24,88 | 24,53 | 24,84 |
| 13.06.2025 | 24,79 | 24,95 | 24,46 | 24,54 |
| 16.06.2025 | 24,5 | 24,59 | 24,28 | 24,4 |
| 17.06.2025 | 24,27 | 24,32 | 23,91 | 24 |
| 18.06.2025 | 23,96 | 24,08 | 23,77 | 23,88 |
| 20.06.2025 | 24 | 24,09 | 23,77 | 23,97 |
| 23.06.2025 | 23,87 | 24,09 | 23,77 | 24,03 |
| 24.06.2025 | 24,14 | 24,4 | 24,11 | 24,31 |
| 25.06.2025 | 24,21 | 24,37 | 24,07 | 24,26 |
| 26.06.2025 | 24,32 | 24,43 | 24,16 | 24,24 |
| 27.06.2025 | 24,35 | 24,42 | 24,08 | 24,19 |
| 30.06.2025 | 24,21 | 24,38 | 24,12 | 24,24 |
| 01.07.2025 | 24,28 | 25,35 | 24,26 | 25,04 |
| 02.07.2025 | 25,13 | 25,36 | 25,03 | 25,32 |
| 03.07.2025 | 25,35 | 25,52 | 25,22 | 25,38 |
| 07.07.2025 | 25,36 | 25,53 | 25,14 | 25,24 |
| 08.07.2025 | 25,24 | 25,96 | 25,21 | 25,62 |
| 09.07.2025 | 25,69 | 25,84 | 25,34 | 25,56 |
| 10.07.2025 | 25,58 | 26,05 | 25,54 | 25,78 |
| 11.07.2025 | 25,65 | 25,72 | 25,42 | 25,65 |
| 14.07.2025 | 25,58 | 25,63 | 25,34 | 25,35 |
| 15.07.2025 | 25,34 | 25,44 | 24,53 | 24,61 |
| 16.07.2025 | 24,68 | 24,96 | 24,53 | 24,61 |
| 17.07.2025 | 24,49 | 24,78 | 24,45 | 24,58 |
| 18.07.2025 | 24,71 | 24,78 | 24,39 | 24,47 |
| 21.07.2025 | 24,59 | 24,65 | 24,26 | 24,26 |
| 22.07.2025 | 24,37 | 25,14 | 24,34 | 25,14 |
| 23.07.2025 | 25,38 | 25,53 | 25,25 | 25,36 |
| 24.07.2025 | 25,39 | 25,54 | 25,26 | 25,35 |
| 25.07.2025 | 24,97 | 24,97 | 24,62 | 24,79 |
| 28.07.2025 | 24,68 | 24,73 | 24,24 | 24,31 |
| 29.07.2025 | 24,31 | 24,33 | 23,93 | 24,3 |
| 30.07.2025 | 24,32 | 24,4 | 23,8 | 23,81 |
| 31.07.2025 | 23,6 | 23,84 | 23,14 | 23,29 |
| 01.08.2025 | 23,3 | 23,52 | 23,11 | 23,49 |
| 04.08.2025 | 23,44 | 23,68 | 23,4 | 23,53 |
| 05.08.2025 | 24,27 | 24,89 | 24,27 | 24,75 |
| 06.08.2025 | 24,68 | 24,71 | 23,86 | 23,93 |
| 07.08.2025 | 24,17 | 24,47 | 23,94 | 24,23 |
| 08.08.2025 | 24,29 | 24,61 | 24,16 | 24,58 |
| 11.08.2025 | 24,6 | 24,92 | 24,53 | 24,58 |
| 12.08.2025 | 24,66 | 24,77 | 24,47 | 24,65 |
| 13.08.2025 | 24,75 | 25,2 | 24,74 | 25,16 |
| 14.08.2025 | 25,09 | 25,18 | 24,82 | 25,11 |
| 15.08.2025 | 25,22 | 25,3 | 24,97 | 25,14 |
| 18.08.2025 | 25,14 | 25,23 | 25,01 | 25,07 |
| 19.08.2025 | 25,14 | 25,43 | 25,1 | 25,32 |
| 20.08.2025 | 25,39 | 25,69 | 25,34 | 25,38 |
| 21.08.2025 | 25,41 | 25,89 | 25,37 | 25,74 |
| 22.08.2025 | 25,9 | 26,11 | 25,76 | 25,88 |
| 25.08.2025 | 25,88 | 25,89 | 25,11 | 25,14 |
| 26.08.2025 | 25,14 | 25,24 | 24,87 | 24,92 |
| 27.08.2025 | 25,01 | 25,17 | 24,85 | 25,07 |
| 28.08.2025 | 25,07 | 25,07 | 24,51 | 24,6 |
| 29.08.2025 | 24,68 | 24,88 | 24,51 | 24,76 |
| 02.09.2025 | 24,73 | 25,07 | 24,71 | 24,98 |
| 03.09.2025 | 24,88 | 25,12 | 24,72 | 24,79 |
| 04.09.2025 | 24,78 | 24,78 | 24,35 | 24,54 |
| 05.09.2025 | 24,57 | 24,89 | 24,51 | 24,88 |
| 08.09.2025 | 24,9 | 24,97 | 24,31 | 24,55 |
| 09.09.2025 | 24,55 | 24,79 | 24,51 | 24,71 |
| 10.09.2025 | 24,64 | 24,65 | 24,45 | 24,57 |
| 11.09.2025 | 24,6 | 24,86 | 24,54 | 24,86 |
| 12.09.2025 | 24,81 | 24,84 | 23,84 | 23,87 |
| 15.09.2025 | 23,99 | 24,12 | 23,68 | 23,97 |
| 16.09.2025 | 23,96 | 24,22 | 23,87 | 23,9 |
| 17.09.2025 | 23,98 | 24,39 | 23,9 | 24,05 |
| 18.09.2025 | 24,05 | 24,24 | 23,96 | 24,15 |
| 19.09.2025 | 24,25 | 24,25 | 23,82 | 24,03 |
| 22.09.2025 | 24,28 | 24,8 | 24,03 | 24,04 |
| 23.09.2025 | 24,1 | 24,36 | 24,05 | 24,13 |
| 24.09.2025 | 24,17 | 24,18 | 23,98 | 24,09 |
| 25.09.2025 | 24,09 | 24,15 | 23,58 | 23,6 |
| 26.09.2025 | 23,73 | 23,81 | 23,61 | 23,76 |
| 29.09.2025 | 23,79 | 23,86 | 23,64 | 23,85 |
| 30.09.2025 | 23,85 | 25,63 | 23,81 | 25,48 |
| 01.10.2025 | 25,97 | 27,45 | 25,58 | 27,21 |
| 02.10.2025 | 26,93 | 27,17 | 26,62 | 27,08 |
| 03.10.2025 | 27,2 | 27,69 | 27,04 | 27,37 |
| 06.10.2025 | 27,27 | 27,36 | 26,39 | 26,43 |
| 07.10.2025 | 26,42 | 26,58 | 26,05 | 26,27 |
| 08.10.2025 | 26,42 | 26,5 | 25,63 | 25,68 |
| 09.10.2025 | 25,78 | 25,9 | 25,21 | 25,24 |
| 10.10.2025 | 25,26 | 25,42 | 24,62 | 24,78 |
| 13.10.2025 | 24,84 | 24,95 | 24,61 | 24,73 |
| 14.10.2025 | 24,65 | 24,79 | 24,48 | 24,52 |
| 15.10.2025 | 24,49 | 24,58 | 24,21 | 24,39 |
| 16.10.2025 | 24,44 | 24,61 | 24,21 | 24,23 |
| 17.10.2025 | 24,2 | 24,53 | 24,16 | 24,51 |
| 20.10.2025 | 24,57 | 24,73 | 24,51 | 24,69 |
| 21.10.2025 | 24,72 | 24,96 | 24,6 | 24,85 |
| 22.10.2025 | 24,79 | 24,93 | 24,62 | 24,72 |
| 23.10.2025 | 24,76 | 24,78 | 24,51 | 24,67 |
| 24.10.2025 | 24,7 | 24,83 | 24,68 | 24,76 |
| 27.10.2025 | 24,74 | 24,8 | 24,63 | 24,77 |
| 28.10.2025 | 24,78 | 24,78 | 24,38 | 24,5 |
| 29.10.2025 | 24,53 | 24,63 | 24,23 | 24,29 |
| 30.10.2025 | 24,31 | 24,7 | 24,15 | 24,29 |
| 31.10.2025 | 24,28 | 24,73 | 24,16 | 24,65 |
| 03.11.2025 | 24,59 | 24,75 | 24,41 | 24,66 |
| 04.11.2025 | 24,39 | 25,2 | 24,2 | 24,3 |
| 05.11.2025 | 24,38 | 24,67 | 24,16 | 24,61 |
| 06.11.2025 | 24,75 | 25,13 | 24,54 | 24,85 |
| 07.11.2025 | 24,33 | 24,63 | 24,11 | 24,43 |
| 10.11.2025 | 24,66 | 24,89 | 23,91 | 24,39 |
| 11.11.2025 | 24,49 | 25,51 | 24,44 | 25,51 |
| 12.11.2025 | 25,4 | 25,95 | 25,25 | 25,87 |
| 13.11.2025 | 25,94 | 26,48 | 25,67 | 25,79 |
| 14.11.2025 | 25,67 | 25,77 | 24,97 | 25,06 |
| 17.11.2025 | 25,11 | 25,57 | 24,95 | 25,08 |
| 18.11.2025 | 25,05 | 25,51 | 24,98 | 25,45 |
| 19.11.2025 | 25,35 | 25,5 | 24,72 | 24,88 |
| 20.11.2025 | 24,89 | 25 | 24,28 | 24,4 |
| 21.11.2025 | 24,59 | 25,52 | 24,59 | 25,04 |
| 24.11.2025 | 25,11 | 25,47 | 25,05 | 25,22 |
| 25.11.2025 | 25,37 | 25,97 | 25,36 | 25,72 |
| 26.11.2025 | 25,7 | 25,81 | 25,58 | 25,71 |
| 28.11.2025 | 25,85 | 25,86 | 25,66 | 25,74 |
| 01.12.2025 | 25,76 | 25,94 | 25,23 | 25,27 |
| 02.12.2025 | 25,32 | 25,32 | 25,04 | 25,15 |
| 03.12.2025 | 25,32 | 25,89 | 25,3 | 25,57 |
| 04.12.2025 | 25,63 | 25,74 | 25,35 | 25,7 |
| 05.12.2025 | 25,77 | 26,12 | 25,64 | 26,03 |
| 08.12.2025 | 26,04 | 26,19 | 25,76 | 25,77 |
| 09.12.2025 | 26 | 26,13 | 25,13 | 25,33 |
| 10.12.2025 | 25,49 | 25,79 | 25,22 | 25,78 |
| 11.12.2025 | 25,8 | 26,04 | 25,61 | 25,8 |
| 12.12.2025 | 25,84 | 26,04 | 25,72 | 25,85 |
| 15.12.2025 | 25,82 | 26,65 | 25,81 | 26,43 |
| 16.12.2025 | 26,44 | 26,51 | 24,92 | 25,53 |
| 17.12.2025 | 25,4 | 25,49 | 25,03 | 25,04 |
| 18.12.2025 | 25,01 | 25,23 | 24,98 | 25,04 |
| 19.12.2025 | 25,01 | 25,52 | 24,98 | 25,19 |
| 22.12.2025 | 25,2 | 25,4 | 25,13 | 25,21 |
| 23.12.2025 | 25,26 | 25,34 | 24,83 | 24,88 |
| 24.12.2025 | 24,92 | 25,14 | 24,91 | 25,03 |
| 26.12.2025 | 25,02 | 25,11 | 24,92 | 25,09 |
| 29.12.2025 | 25,05 | 25,2 | 24,97 | 25 |
| 30.12.2025 | 25,01 | 25,05 | 24,92 | 24,99 |
| 31.12.2025 | 24,97 | 25,02 | 24,88 | 24,9 |