Stockscreener 앱 받기
0.60%
Pfizer Inc. 주식 (PFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $28.28 | $27.92 | $0.36 | 25,446,151.0 | -0.60% |
| 2024-05-09 | $28.25 | $27.32 | $0.93 | 46,952,140.0 | -0.32% |
| 2024-05-08 | $28.34 | $27.52 | $0.82 | 38,726,145.0 | +1.80% |
| 2024-05-07 | $28.49 | $27.40 | $1.09 | 64,089,838.0 | -1.38% |
| 2024-05-06 | $28.32 | $27.96 | $0.365 | 50,828,496.0 | +1.26% |
| 2024-05-03 | $27.91 | $27.52 | $0.385 | 45,279,399.0 | +0.40% |
| 2024-05-02 | $27.94 | $27.12 | $0.82 | 59,982,271.0 | +1.91% |
| 2024-05-01 | $27.45 | $26.02 | $1.43 | 87,418,629.0 | +6.09% |
| 2024-04-30 | $25.83 | $25.59 | $0.245 | 37,282,185.0 | -0.08% |
| 2024-04-29 | $25.85 | $25.54 | $0.31 | 37,702,154.0 | +0.94% |
| 2024-04-26 | $25.54 | $25.20 | $0.34 | 42,900,049.0 | +0.55% |
| 2024-04-25 | $26.43 | $25.25 | $1.18 | 47,181,294.0 | -3.84% |
| 2024-04-24 | $26.34 | $26.04 | $0.30 | 22,874,773.0 | -0.19% |
| 2024-04-23 | $26.47 | $26.19 | $0.28 | 23,588,417.0 | +0.23% |
| 2024-04-22 | $26.50 | $25.93 | $0.575 | 34,727,076.0 | +1.00% |
| 2024-04-19 | $26.00 | $25.35 | $0.65 | 37,875,663.0 | +2.40% |
| 2024-04-18 | $25.46 | $25.23 | $0.23 | 35,484,308.0 | -0.12% |
| 2024-04-17 | $25.69 | $25.26 | $0.43 | 43,478,965.0 | -1.05% |
| 2024-04-16 | $25.98 | $25.68 | $0.305 | 28,380,552.0 | -0.85% |
| 2024-04-15 | $26.17 | $25.75 | $0.42 | 34,902,714.0 | +0.19% |
| 2024-04-12 | $26.32 | $25.83 | $0.49 | 42,759,743.0 | -1.82% |
Pfizer Inc. 주식 (PFE) 연도별 가격 이력
이 심층 분석에서는 Pfizer Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PFE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pfizer Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pfizer Inc. 주식 (PFE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $28.49 | $26.02 | $2.47 | 444,169,220.0 | +9.33% |
| 2024-04 | $27.87 | $25.20 | $2.67 | 786,264,416.0 | -7.68% |
| 2024-03 | $28.69 | $25.61 | $3.08 | 930,929,968.0 | +4.48% |
| 2024-02 | $28.14 | $26.52 | $1.62 | 758,438,484.0 | -1.92% |
| 2024-01 | $30.28 | $26.78 | $3.50 | 956,337,576.0 | -5.94% |
Pfizer Inc. 주식 (PFE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.64 | $25.76 | $3.88 | 1,171,545,462.0 | -5.51% |
| 2023-11 | $31.41 | $28.93 | $2.48 | 604,709,566.0 | -0.29% |
| 2023-10 | $34.11 | $29.70 | $4.41 | 679,358,944.0 | -7.87% |
| 2023-09 | $36.29 | $31.77 | $4.52 | 553,694,837.0 | -6.25% |
| 2023-08 | $37.19 | $34.66 | $2.53 | 536,250,044.0 | -1.89% |
| 2023-07 | $37.80 | $35.35 | $2.45 | 441,030,072.0 | -1.69% |
| 2023-06 | $40.37 | $35.76 | $4.61 | 561,124,671.0 | -3.52% |
| 2023-05 | $40.14 | $36.17 | $3.97 | 664,170,736.0 | -2.24% |
| 2023-04 | $42.22 | $38.31 | $3.91 | 378,931,670.0 | -4.68% |
| 2023-03 | $41.26 | $39.23 | $2.03 | 504,023,243.0 | +0.57% |
| 2023-02 | $44.46 | $40.09 | $4.37 | 403,980,078.0 | -8.13% |
| 2023-01 | $51.60 | $42.70 | $8.90 | 522,729,383.0 | -13.82% |
Pfizer Inc. 주식 (PFE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $54.93 | $49.18 | $5.75 | 423,067,998.0 | +2.21% |
| 2022-11 | $50.13 | $46.16 | $3.97 | 419,224,874.0 | +7.69% |
| 2022-10 | $47.52 | $41.45 | $6.08 | 466,794,816.0 | +6.38% |
| 2022-09 | $48.35 | $43.52 | $4.83 | 376,017,721.0 | -3.25% |
| 2022-08 | $51.47 | $45.13 | $6.34 | 405,402,094.0 | -10.45% |
| 2022-07 | $53.92 | $49.10 | $4.82 | 271,000,315.0 | -3.79% |
| 2022-06 | $54.56 | $46.28 | $8.28 | 363,838,366.0 | -1.02% |
| 2022-05 | $54.92 | $47.46 | $7.46 | 573,320,386.0 | +8.09% |
| 2022-04 | $56.32 | $47.12 | $9.20 | 482,874,974.0 | -5.22% |
| 2022-03 | $55.30 | $45.44 | $9.86 | 718,009,666.0 | +10.29% |
| 2022-02 | $54.13 | $45.40 | $8.73 | 634,762,984.0 | -10.91% |
| 2022-01 | $58.55 | $49.81 | $8.73 | 762,756,546.0 | -10.77% |
0.87%
1.21%
자본화:
|
볼륨(24시간):