PFE
Pfizer Inc.
22:59:59
25.22 $
0.0000 (%0.00)
Önceki Kapanış: 25.92
Düşük₺24.94
Yüksek₺25.66
PFE: Pfizer Inc. Arşiv
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 24,2681
KAPANIŞ 24,2161
En Düşük
DÜŞÜK 19,21
En Yüksek
YÜKSEK 27,69
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2005 | 25,89 | 25,93 | 25,07 | 25,07 |
| 04.01.2005 | 25,04 | 25,22 | 24,68 | 25,07 |
| 05.01.2005 | 25,1 | 25,14 | 24,79 | 24,9 |
| 06.01.2005 | 25,03 | 25,14 | 24,91 | 24,92 |
| 07.01.2005 | 25,16 | 25,22 | 24,9 | 24,93 |
| 10.01.2005 | 24,96 | 25,13 | 24,88 | 25,06 |
| 11.01.2005 | 24,89 | 25,06 | 24,65 | 24,79 |
| 12.01.2005 | 24,82 | 24,88 | 24,57 | 24,68 |
| 13.01.2005 | 24,5 | 24,53 | 23,95 | 24,01 |
| 14.01.2005 | 24,02 | 24,18 | 23,93 | 23,94 |
| 18.01.2005 | 23,95 | 24,02 | 23,8 | 23,98 |
| 19.01.2005 | 24,17 | 24,38 | 23,53 | 23,58 |
| 20.01.2005 | 23,58 | 23,69 | 23,47 | 23,68 |
| 21.01.2005 | 23,7 | 23,76 | 23,21 | 23,21 |
| 24.01.2005 | 23,45 | 23,45 | 23 | 23 |
| 25.01.2005 | 23,14 | 23,43 | 23,04 | 23,31 |
| 26.01.2005 | 23,44 | 23,54 | 23,3 | 23,31 |
| 27.01.2005 | 23,37 | 23,43 | 23,27 | 23,4 |
| 28.01.2005 | 23,37 | 23,42 | 22,91 | 23,08 |
| 31.01.2005 | 23,34 | 23,4 | 22,74 | 22,9 |
| 01.02.2005 | 22,8 | 22,9 | 22,56 | 22,62 |
| 02.02.2005 | 22,8 | 22,95 | 22,67 | 22,82 |
| 03.02.2005 | 22,88 | 22,94 | 22,57 | 22,67 |
| 04.02.2005 | 22,75 | 23,14 | 22,68 | 22,97 |
| 07.02.2005 | 23,27 | 23,72 | 23,26 | 23,61 |
| 08.02.2005 | 23,9 | 24,51 | 23,81 | 24,22 |
| 09.02.2005 | 24,31 | 24,53 | 23,75 | 23,75 |
| 10.02.2005 | 23,84 | 23,87 | 23,4 | 23,75 |
| 11.02.2005 | 23,98 | 24,19 | 23,58 | 23,84 |
| 14.02.2005 | 23,9 | 24,19 | 23,13 | 24,15 |
| 15.02.2005 | 24,1 | 24,2 | 23,88 | 23,91 |
| 16.02.2005 | 23,73 | 23,75 | 23,44 | 23,65 |
| 17.02.2005 | 23,7 | 23,76 | 23,44 | 23,76 |
| 18.02.2005 | 23,76 | 26,31 | 23,32 | 25,41 |
| 22.02.2005 | 25,59 | 25,78 | 24,92 | 25,21 |
| 23.02.2005 | 25,29 | 25,38 | 24,94 | 24,94 |
| 24.02.2005 | 25,03 | 25,12 | 24,54 | 25,03 |
| 25.02.2005 | 25,12 | 25,5 | 24,96 | 25,46 |
| 28.02.2005 | 25,54 | 25,74 | 24,9 | 24,92 |
| 01.03.2005 | 25,15 | 25,4 | 25,07 | 25,22 |
| 02.03.2005 | 25,31 | 25,41 | 25,04 | 25,22 |
| 03.03.2005 | 25,47 | 25,47 | 25,12 | 25,21 |
| 04.03.2005 | 25,49 | 25,6 | 25,32 | 25,45 |
| 07.03.2005 | 25,58 | 25,83 | 25,5 | 25,77 |
| 08.03.2005 | 25,83 | 25,92 | 25,35 | 25,37 |
| 09.03.2005 | 25,41 | 25,45 | 25,19 | 25,35 |
| 10.03.2005 | 25,42 | 25,51 | 25,26 | 25,36 |
| 11.03.2005 | 25,45 | 25,45 | 24,91 | 24,99 |
| 14.03.2005 | 25,15 | 25,2 | 24,91 | 25,15 |
| 15.03.2005 | 25,31 | 25,43 | 24,91 | 24,92 |
| 16.03.2005 | 24,9 | 25,04 | 24,6 | 24,69 |
| 17.03.2005 | 24,6 | 24,79 | 24,46 | 24,66 |
| 18.03.2005 | 24,66 | 24,74 | 24,25 | 24,49 |
| 21.03.2005 | 24,46 | 24,55 | 24,08 | 24,37 |
| 22.03.2005 | 24,53 | 24,67 | 24,08 | 24,1 |
| 23.03.2005 | 24,1 | 24,72 | 24,1 | 24,68 |
| 24.03.2005 | 24,99 | 25,15 | 24,46 | 24,81 |
| 28.03.2005 | 24,93 | 25,22 | 24,78 | 24,86 |
| 29.03.2005 | 24,65 | 24,73 | 24,31 | 24,31 |
| 30.03.2005 | 24,55 | 24,96 | 24,44 | 24,92 |
| 31.03.2005 | 25,04 | 25,04 | 24,69 | 24,9 |
| 01.04.2005 | 25 | 25,16 | 24,58 | 24,79 |
| 04.04.2005 | 24,79 | 24,79 | 24,46 | 24,58 |
| 05.04.2005 | 25,41 | 25,64 | 25,22 | 25,5 |
| 06.04.2005 | 25,68 | 25,75 | 25,41 | 25,46 |
| 07.04.2005 | 24,62 | 25,51 | 24,19 | 25,5 |
| 08.04.2005 | 25,18 | 25,49 | 25,11 | 25,22 |
| 11.04.2005 | 25,22 | 25,37 | 24,91 | 25,08 |
| 12.04.2005 | 25,03 | 25,5 | 24,97 | 25,48 |
| 13.04.2005 | 25,36 | 25,98 | 25,36 | 25,86 |
| 14.04.2005 | 26,05 | 26,28 | 25,83 | 26,02 |
| 15.04.2005 | 26,5 | 26,76 | 26,19 | 26,27 |
| 18.04.2005 | 26,24 | 26,31 | 25,77 | 26,16 |
| 19.04.2005 | 26,4 | 26,4 | 25,79 | 25,99 |
| 20.04.2005 | 25,78 | 25,98 | 25,16 | 25,37 |
| 21.04.2005 | 25,59 | 25,83 | 25,45 | 25,83 |
| 22.04.2005 | 25,82 | 25,88 | 25,59 | 25,8 |
| 25.04.2005 | 25,69 | 25,78 | 25,49 | 25,62 |
| 26.04.2005 | 25,55 | 25,69 | 25,41 | 25,51 |
| 27.04.2005 | 25,46 | 25,59 | 25,33 | 25,52 |
| 28.04.2005 | 25,46 | 25,65 | 25,21 | 25,3 |
| 29.04.2005 | 25,39 | 25,8 | 25,33 | 25,76 |
| 02.05.2005 | 25,83 | 26,02 | 25,78 | 25,98 |
| 03.05.2005 | 26,02 | 26,2 | 25,84 | 26,07 |
| 04.05.2005 | 26,08 | 26,39 | 26,05 | 26,38 |
| 05.05.2005 | 26,24 | 26,52 | 26,21 | 26,4 |
| 06.05.2005 | 26,48 | 26,52 | 26,16 | 26,17 |
| 09.05.2005 | 25,95 | 26,52 | 25,95 | 26,51 |
| 10.05.2005 | 26,38 | 26,64 | 26,13 | 26,22 |
| 11.05.2005 | 26,06 | 26,24 | 26 | 26,21 |
| 12.05.2005 | 26,31 | 26,45 | 26,1 | 26,19 |
| 13.05.2005 | 26,43 | 26,45 | 26,21 | 26,41 |
| 16.05.2005 | 26,54 | 26,78 | 26,41 | 26,76 |
| 17.05.2005 | 26,68 | 26,76 | 26,49 | 26,73 |
| 18.05.2005 | 26,76 | 27,01 | 26,66 | 26,96 |
| 19.05.2005 | 26,94 | 27,25 | 26,79 | 27,23 |
| 20.05.2005 | 27,21 | 27,23 | 26,99 | 27,09 |
| 23.05.2005 | 27,03 | 27,35 | 27,03 | 27,26 |
| 24.05.2005 | 27,08 | 27,37 | 26,9 | 27,34 |
| 25.05.2005 | 27,2 | 27,39 | 26,87 | 27,18 |
| 26.05.2005 | 27,21 | 27,43 | 27,06 | 27,4 |
| 27.05.2005 | 27,22 | 27,26 | 26,56 | 26,87 |
| 31.05.2005 | 26,65 | 26,87 | 26,45 | 26,45 |
| 01.06.2005 | 26,48 | 26,76 | 26,48 | 26,7 |
| 02.06.2005 | 26,73 | 26,91 | 26,64 | 26,73 |
| 03.06.2005 | 26,64 | 26,69 | 26,35 | 26,5 |
| 06.06.2005 | 26,57 | 26,75 | 26,52 | 26,55 |
| 07.06.2005 | 26,64 | 26,78 | 26,42 | 26,5 |
| 08.06.2005 | 26,64 | 26,64 | 26,16 | 26,21 |
| 09.06.2005 | 26,13 | 26,17 | 25,89 | 26,1 |
| 10.06.2005 | 26,15 | 26,43 | 26,13 | 26,24 |
| 13.06.2005 | 26,17 | 26,49 | 26,08 | 26,44 |
| 14.06.2005 | 26,43 | 26,97 | 26,43 | 26,91 |
| 15.06.2005 | 27 | 27,01 | 26,61 | 26,95 |
| 16.06.2005 | 26,7 | 27,19 | 26,69 | 27,11 |
| 17.06.2005 | 26,54 | 27,39 | 26,54 | 27,28 |
| 20.06.2005 | 27,11 | 27,34 | 26,99 | 27,26 |
| 21.06.2005 | 27,18 | 27,29 | 27,1 | 27,12 |
| 22.06.2005 | 27,25 | 27,39 | 26,84 | 27,29 |
| 23.06.2005 | 27,29 | 27,69 | 27,23 | 27,4 |
| 24.06.2005 | 27,32 | 27,51 | 27,02 | 27,04 |
| 27.06.2005 | 26,89 | 26,92 | 26,49 | 26,62 |
| 28.06.2005 | 26,64 | 26,7 | 26,26 | 26,45 |
| 29.06.2005 | 26,54 | 26,54 | 26,32 | 26,39 |
| 30.06.2005 | 26,17 | 26,37 | 26,06 | 26,14 |
| 01.07.2005 | 25,97 | 25,98 | 25,35 | 25,69 |
| 05.07.2005 | 25,61 | 25,76 | 25,59 | 25,64 |
| 06.07.2005 | 25,66 | 25,67 | 25,33 | 25,38 |
| 07.07.2005 | 25,2 | 25,4 | 24,93 | 25,36 |
| 08.07.2005 | 25,41 | 25,85 | 25,08 | 25,73 |
| 11.07.2005 | 25,8 | 25,81 | 25,51 | 25,71 |
| 12.07.2005 | 25,68 | 25,71 | 25,55 | 25,66 |
| 13.07.2005 | 25,5 | 25,81 | 25,47 | 25,81 |
| 14.07.2005 | 25,94 | 26,23 | 25,89 | 26,16 |
| 15.07.2005 | 26,12 | 26,17 | 26,02 | 26,13 |
| 18.07.2005 | 25,98 | 26 | 25,6 | 25,83 |
| 19.07.2005 | 25,83 | 26,04 | 25,75 | 25,95 |
| 20.07.2005 | 26,16 | 26,37 | 25,59 | 25,65 |
| 21.07.2005 | 25,9 | 25,9 | 25,16 | 25,21 |
| 22.07.2005 | 25,36 | 25,49 | 25,1 | 25,12 |
| 25.07.2005 | 25,12 | 25,23 | 25,01 | 25,04 |
| 26.07.2005 | 25,21 | 25,22 | 24,84 | 24,87 |
| 27.07.2005 | 25,03 | 25,39 | 24,88 | 25,31 |
| 28.07.2005 | 25,31 | 25,45 | 25,29 | 25,38 |
| 29.07.2005 | 25,39 | 25,56 | 25,06 | 25,12 |
| 01.08.2005 | 25,58 | 25,58 | 25,19 | 25,25 |
| 02.08.2005 | 25,49 | 25,56 | 25,31 | 25,54 |
| 03.08.2005 | 25,49 | 25,55 | 25,27 | 25,53 |
| 04.08.2005 | 25,5 | 25,55 | 25,13 | 25,22 |
| 05.08.2005 | 25,13 | 25,17 | 24,86 | 24,88 |
| 08.08.2005 | 25,03 | 25,05 | 24,78 | 24,85 |
| 09.08.2005 | 25 | 25,32 | 24,85 | 25,31 |
| 10.08.2005 | 25,34 | 25,45 | 25 | 25,02 |
| 11.08.2005 | 25,06 | 25,21 | 24,85 | 25,06 |
| 12.08.2005 | 25,1 | 25,12 | 24,77 | 24,8 |
| 15.08.2005 | 24,86 | 24,88 | 24,68 | 24,84 |
| 16.08.2005 | 24,86 | 24,92 | 24,66 | 24,69 |
| 17.08.2005 | 24,69 | 24,92 | 24,67 | 24,8 |
| 18.08.2005 | 24,8 | 24,84 | 24,47 | 24,53 |
| 19.08.2005 | 24,65 | 24,7 | 24,13 | 24,22 |
| 22.08.2005 | 24,32 | 24,49 | 24,01 | 24,04 |
| 23.08.2005 | 23,95 | 24,1 | 23,77 | 23,78 |
| 24.08.2005 | 23,78 | 24,13 | 23,76 | 23,76 |
| 25.08.2005 | 23,76 | 23,88 | 23,54 | 23,58 |
| 26.08.2005 | 23,67 | 23,71 | 23,47 | 23,59 |
| 29.08.2005 | 23,49 | 23,85 | 23,47 | 23,79 |
| 30.08.2005 | 23,71 | 23,94 | 23,7 | 23,83 |
| 31.08.2005 | 23,94 | 24,15 | 23,79 | 24,15 |
| 01.09.2005 | 24,13 | 24,27 | 23,85 | 23,98 |
| 02.09.2005 | 24,08 | 24,12 | 23,82 | 24,01 |
| 06.09.2005 | 24,1 | 24,55 | 24,01 | 24,52 |
| 07.09.2005 | 24,55 | 25,01 | 24,54 | 24,93 |
| 08.09.2005 | 25,12 | 25,22 | 24,79 | 25,13 |
| 09.09.2005 | 25,26 | 25,26 | 24,85 | 24,96 |
| 12.09.2005 | 24,93 | 25,11 | 24,88 | 24,97 |
| 13.09.2005 | 24,81 | 24,87 | 24,43 | 24,63 |
| 14.09.2005 | 24,61 | 24,73 | 24,57 | 24,68 |
| 15.09.2005 | 24,66 | 24,69 | 24,31 | 24,36 |
| 16.09.2005 | 24,45 | 24,63 | 24,27 | 24,55 |
| 19.09.2005 | 24,35 | 24,5 | 24,09 | 24,27 |
| 20.09.2005 | 24,22 | 24,31 | 24,02 | 24,08 |
| 21.09.2005 | 23,85 | 24,2 | 23,84 | 23,99 |
| 22.09.2005 | 23,9 | 24,15 | 23,88 | 23,94 |
| 23.09.2005 | 23,79 | 23,88 | 23,58 | 23,58 |
| 26.09.2005 | 23,74 | 23,94 | 23,6 | 23,88 |
| 27.09.2005 | 23,95 | 23,98 | 23,49 | 23,51 |
| 28.09.2005 | 23,62 | 23,81 | 23,39 | 23,57 |
| 29.09.2005 | 23,66 | 23,84 | 23,5 | 23,78 |
| 30.09.2005 | 23,65 | 23,74 | 23,6 | 23,67 |
| 03.10.2005 | 23,87 | 24,12 | 23,61 | 23,97 |
| 04.10.2005 | 24,13 | 24,24 | 23,91 | 23,93 |
| 05.10.2005 | 24,08 | 24,13 | 23,49 | 23,51 |
| 06.10.2005 | 23,6 | 23,64 | 23,09 | 23,37 |
| 07.10.2005 | 23,4 | 23,51 | 23,12 | 23,12 |
| 10.10.2005 | 23,09 | 23,32 | 23 | 23,18 |
| 11.10.2005 | 23,18 | 23,24 | 22,78 | 23,04 |
| 12.10.2005 | 24,14 | 24,14 | 23,41 | 23,55 |
| 13.10.2005 | 23,52 | 23,57 | 23,13 | 23,22 |
| 14.10.2005 | 23,17 | 23,4 | 22,89 | 23,05 |
| 17.10.2005 | 23,09 | 23,13 | 22,73 | 22,86 |
| 18.10.2005 | 22,88 | 23,03 | 22,81 | 22,87 |
| 19.10.2005 | 22,83 | 22,87 | 22,35 | 22,72 |
| 20.10.2005 | 21,2 | 21,4 | 20,75 | 20,76 |
| 21.10.2005 | 20,85 | 20,94 | 19,63 | 20,14 |
| 24.10.2005 | 20,2 | 20,23 | 19,84 | 19,99 |
| 25.10.2005 | 20,12 | 20,21 | 19,95 | 20,1 |
| 26.10.2005 | 20,19 | 20,19 | 19,94 | 19,96 |
| 27.10.2005 | 19,97 | 20,13 | 19,93 | 20 |
| 28.10.2005 | 20,06 | 20,41 | 20,01 | 20,38 |
| 31.10.2005 | 20,67 | 20,79 | 20,43 | 20,61 |
| 01.11.2005 | 20,62 | 20,7 | 20,31 | 20,43 |
| 02.11.2005 | 20,39 | 20,55 | 20,36 | 20,48 |
| 03.11.2005 | 20,57 | 21,09 | 20,5 | 20,73 |
| 04.11.2005 | 20,92 | 21,13 | 20,8 | 21,1 |
| 07.11.2005 | 21,19 | 21,22 | 20,85 | 21,11 |
| 08.11.2005 | 21,06 | 21,08 | 20,73 | 20,77 |
| 09.11.2005 | 20,83 | 21,1 | 20,58 | 21,01 |
| 10.11.2005 | 21,01 | 21,13 | 20,74 | 21,05 |
| 11.11.2005 | 21,19 | 21,3 | 20,88 | 21,26 |
| 14.11.2005 | 21,4 | 21,43 | 20,95 | 21,09 |
| 15.11.2005 | 20,62 | 20,94 | 20,57 | 20,75 |
| 16.11.2005 | 20,76 | 20,8 | 20,15 | 20,26 |
| 17.11.2005 | 20,33 | 20,39 | 20,07 | 20,24 |
| 18.11.2005 | 20,57 | 20,67 | 20,24 | 20,48 |
| 21.11.2005 | 20,59 | 20,61 | 20,31 | 20,61 |
| 22.11.2005 | 20,57 | 20,57 | 20,2 | 20,27 |
| 23.11.2005 | 20,29 | 20,66 | 20,26 | 20,51 |
| 25.11.2005 | 20,57 | 20,85 | 20,5 | 20,54 |
| 28.11.2005 | 20,67 | 20,72 | 20,4 | 20,47 |
| 29.11.2005 | 20,47 | 20,65 | 20,34 | 20,35 |
| 30.11.2005 | 20,33 | 20,44 | 20,08 | 20,1 |
| 01.12.2005 | 20,16 | 20,32 | 20,1 | 20,27 |
| 02.12.2005 | 20,25 | 20,31 | 20,12 | 20,19 |
| 05.12.2005 | 20,18 | 20,29 | 20,11 | 20,24 |
| 06.12.2005 | 20,31 | 20,31 | 20,01 | 20,04 |
| 07.12.2005 | 20,09 | 20,16 | 19,91 | 20 |
| 08.12.2005 | 20 | 20,02 | 19,82 | 19,89 |
| 09.12.2005 | 19,9 | 19,95 | 19,5 | 19,53 |
| 12.12.2005 | 19,56 | 19,89 | 19,21 | 19,85 |
| 13.12.2005 | 19,98 | 21,22 | 19,98 | 21,15 |
| 14.12.2005 | 21,15 | 21,81 | 21,14 | 21,66 |
| 15.12.2005 | 21,63 | 21,89 | 21,33 | 21,6 |
| 16.12.2005 | 21,58 | 21,74 | 21,37 | 21,4 |
| 19.12.2005 | 23,84 | 23,89 | 22,91 | 23,05 |
| 20.12.2005 | 22,96 | 23,03 | 22,62 | 22,75 |
| 21.12.2005 | 22,8 | 23,19 | 22,69 | 22,79 |
| 22.12.2005 | 22,78 | 22,89 | 22,59 | 22,81 |
| 23.12.2005 | 22,75 | 22,8 | 22,64 | 22,71 |
| 27.12.2005 | 22,71 | 22,75 | 22,4 | 22,4 |
| 28.12.2005 | 22,44 | 22,57 | 22,32 | 22,37 |
| 29.12.2005 | 22,32 | 22,41 | 22,22 | 22,23 |
| 30.12.2005 | 22,25 | 22,25 | 22 | 22,11 |