Pfizer

PFE
🏛️ 멕시코 →
435.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 437.00 438.90 435.00 435.34 0.1M
2025-09-25 443.30 443.30 436.66 436.84 0.0M
2025-09-24 441.96 446.59 441.96 443.78 0.0M
2025-09-23 444.74 445.19 441.95 441.95 0.0M
2025-09-22 448.00 455.00 441.32 441.83 0.0M
2025-09-19 444.50 446.59 438.00 442.74 0.0M
2025-09-18 442.40 444.50 439.01 442.50 0.0M
2025-09-17 442.20 448.34 440.02 442.04 0.0M
2025-09-15 441.00 443.10 434.00 440.00 0.0M
2025-09-12 456.00 456.00 439.99 440.63 0.0M
2025-09-11 457.19 459.15 457.19 459.15 0.0M
2025-09-10 456.00 457.49 454.36 457.49 0.0M
2025-09-09 458.07 461.02 458.07 461.00 0.0M
2025-09-08 462.41 462.41 453.44 455.80 0.0M
2025-09-05 458.00 466.00 457.00 465.37 0.0M
2025-09-04 460.00 462.12 458.07 459.12 0.0M
2025-09-03 464.27 465.55 461.14 463.01 0.0M
2025-09-02 469.00 469.00 461.04 464.27 0.0M
2025-09-01 463.93 466.00 463.93 466.00 0.0M
2025-08-29 455.00 461.00 455.00 461.00 0.0M
2025-08-28 466.00 466.00 457.40 458.77 0.0M
2025-08-27 470.00 472.11 466.99 468.00 0.1M
2025-08-26 467.00 469.99 465.12 465.37 0.0M
2025-08-25 479.00 479.00 468.93 469.25 0.0M
2025-08-22 482.80 483.19 479.00 480.00 0.0M
2025-08-21 480.00 486.01 480.00 482.98 0.0M
2025-08-20 476.00 481.00 474.64 477.65 0.0M
2025-08-19 468.22 478.87 468.22 476.07 0.1M
2025-08-18 473.21 474.23 470.39 470.58 0.1M
2025-08-15 472.00 473.46 468.86 472.07 0.1M
2025-08-14 466.24 474.00 466.20 472.79 0.1M
2025-08-13 466.00 468.88 465.84 468.59 0.3M
2025-08-12 459.10 461.39 455.00 457.69 0.0M
2025-08-11 461.50 461.50 459.00 459.91 0.0M
2025-08-08 454.68 457.00 450.73 456.96 0.0M
2025-08-07 448.00 454.31 448.00 452.91 0.0M
2025-08-06 466.68 466.68 445.00 445.78 0.0M
2025-08-05 457.00 466.00 457.00 463.35 0.0M
2025-08-04 442.11 447.98 440.00 445.08 0.0M
2025-08-01 438.99 445.00 438.00 444.85 0.0M
2025-07-31 449.00 449.00 436.00 436.77 0.0M
2025-07-30 455.77 456.99 449.00 449.00 0.0M
2025-07-29 454.72 455.71 453.00 455.58 0.2M
2025-07-28 461.00 461.00 455.00 456.58 0.0M
2025-07-25 470.06 470.06 458.02 459.88 0.0M
2025-07-24 470.00 473.85 469.00 470.16 0.0M
2025-07-23 469.69 473.09 468.49 470.06 0.1M
2025-07-22 461.50 468.00 461.50 468.00 0.0M
2025-07-21 456.90 457.00 453.00 453.56 0.0M
2025-07-18 460.66 462.12 457.50 458.55 0.0M
2025-07-17 461.50 463.24 459.35 459.35 0.0M
2025-07-16 465.97 467.67 459.99 460.14 0.1M
2025-07-15 464.00 468.16 462.84 463.34 0.0M
2025-07-14 478.00 478.42 476.00 476.00 0.0M
2025-07-11 477.00 478.99 476.08 477.00 0.0M
2025-07-10 476.00 483.80 476.00 479.94 0.0M
2025-07-09 477.88 477.88 471.02 474.17 0.0M
2025-07-08 471.01 485.00 471.01 476.00 0.0M
2025-07-07 475.01 477.30 470.07 470.44 0.0M
2025-07-04 473.34 479.99 470.00 479.99 0.0M
2025-07-03 475.50 475.50 471.00 473.34 0.0M
2025-07-02 466.93 476.89 466.93 474.66 0.0M
2025-07-01 457.00 474.00 454.99 469.49 0.0M
2025-06-30 455.87 458.01 453.00 453.00 0.0M
2025-06-27 460.00 460.00 455.01 455.87 0.0M
2025-06-26 460.00 460.00 456.10 456.10 0.0M
2025-06-25 460.00 460.64 458.50 460.13 0.0M
2025-06-24 460.00 463.23 459.80 462.00 0.0M
2025-06-23 456.63 460.29 456.00 460.00 0.0M
2025-06-20 457.19 460.43 457.00 459.91 0.0M
2025-06-19 456.10 456.10 456.10 456.10 0.0M
2025-06-18 457.97 457.97 453.02 455.19 0.0M
2025-06-17 461.20 461.20 455.00 455.77 0.1M
2025-06-16 461.75 461.75 458.91 461.00 0.0M
2025-06-13 470.00 473.00 463.90 464.00 0.0M
2025-06-12 465.33 470.20 465.33 469.43 0.1M
2025-06-11 463.99 468.00 460.01 461.04 0.0M
2025-06-10 459.24 465.00 458.78 463.18 0.0M
2025-06-09 459.00 459.72 456.85 457.60 0.0M
2025-06-06 449.45 449.74 447.00 447.80 0.0M
2025-06-05 447.00 447.98 443.00 444.00 0.0M
2025-06-04 451.78 451.78 449.50 450.00 0.0M
2025-06-03 450.00 451.78 445.00 450.70 0.0M
2025-06-02 451.24 452.51 449.18 450.00 0.0M
2025-05-30 452.00 457.60 452.00 457.32 0.0M
2025-05-29 451.94 452.50 450.00 452.50 0.0M
2025-05-28 454.70 454.85 448.55 450.60 0.0M
2025-05-27 458.50 458.50 449.50 454.70 0.0M
2025-05-26 450.00 458.90 450.00 458.90 0.0M
2025-05-23 448.00 451.00 444.96 449.98 0.0M
2025-05-22 448.19 448.19 443.50 446.02 0.1M
2025-05-21 453.00 454.00 447.85 448.60 0.0M
2025-05-20 447.18 456.18 447.18 452.00 0.0M
2025-05-19 441.03 445.00 441.03 444.96 0.0M
2025-05-16 441.00 444.14 441.00 443.10 0.0M
2025-05-15 430.00 440.00 430.00 438.94 0.0M
2025-05-14 440.00 442.07 427.00 427.08 0.0M
2025-05-13 450.00 450.00 439.56 444.10 0.0M
2025-05-12 432.12 453.00 432.12 451.15 0.1M
2025-05-09 445.20 445.20 435.00 435.03 0.0M
2025-05-08 446.10 450.00 440.00 448.00 0.0M
2025-05-07 447.99 450.71 446.05 448.12 0.0M
2025-05-06 470.82 470.82 449.92 451.94 0.0M
2025-05-05 474.23 474.23 470.00 470.82 0.0M
2025-05-02 469.87 476.52 469.87 474.81 0.0M
2025-04-30 468.00 477.46 467.65 469.73 0.0M
2025-04-29 453.39 470.88 442.00 468.36 0.0M
2025-04-28 449.00 455.00 449.00 449.70 0.1M
2025-04-25 450.50 450.50 442.00 449.00 0.0M
2025-04-24 438.70 447.00 438.70 446.20 0.0M
2025-04-23 449.00 450.50 437.50 439.95 0.0M
2025-04-22 436.78 440.50 436.78 440.25 0.0M
2025-04-21 442.42 442.42 431.86 432.25 0.0M
2025-04-16 452.00 452.00 439.34 440.00 0.0M
2025-04-15 451.00 451.00 449.19 451.00 0.0M
2025-04-14 443.50 448.00 442.00 446.00 0.0M
2025-04-11 440.00 446.25 436.00 444.50 0.0M
2025-04-10 449.07 449.07 434.88 442.11 0.0M
2025-04-09 449.53 457.00 440.00 452.00 0.0M
2025-04-08 466.51 469.27 449.00 454.71 0.0M
2025-04-07 468.55 470.90 460.00 466.51 0.0M
2025-04-04 485.00 485.00 470.50 470.86 0.0M
2025-04-03 503.02 503.02 485.00 487.20 0.0M
2025-04-02 496.00 505.12 496.00 503.68 0.0M
2025-04-01 511.00 515.30 498.98 499.50 0.0M
2025-03-31 511.40 518.40 504.00 518.35 0.0M
2025-03-28 505.61 513.29 505.61 513.28 0.0M
2025-03-27 509.00 509.40 505.00 509.40 0.0M
2025-03-26 513.00 513.00 507.28 508.00 0.0M
2025-03-25 525.49 525.49 513.51 513.51 0.0M
2025-03-24 525.00 526.70 521.00 523.77 0.0M
2025-03-21 527.01 532.12 527.00 528.59 0.0M
2025-03-20 528.01 528.01 524.17 527.01 0.0M
2025-03-19 526.01 529.19 526.01 529.19 0.0M
2025-03-18 525.00 527.00 523.50 525.50 0.0M
2025-03-14 513.06 513.06 508.80 511.95 0.0M
2025-03-13 519.00 521.25 514.00 514.00 0.0M
2025-03-12 525.00 525.00 516.00 522.00 0.0M
2025-03-11 535.00 535.00 527.00 527.00 0.0M
2025-03-10 544.51 549.01 540.28 541.31 0.1M
2025-03-07 541.00 544.51 539.20 539.27 0.0M
2025-03-06 527.00 535.35 525.85 531.17 0.1M
2025-03-05 531.00 531.00 525.00 528.00 0.0M
2025-03-04 539.51 544.00 534.00 534.00 0.1M
2025-03-03 539.31 548.59 537.00 541.67 0.0M
2025-02-28 532.01 540.00 532.00 539.90 0.0M
2025-02-27 537.00 540.00 533.00 538.68 0.0M
2025-02-26 545.00 545.00 536.00 536.50 0.0M
2025-02-25 544.50 552.79 542.35 545.00 0.0M
2025-02-24 538.83 546.00 534.07 544.50 0.0M
2025-02-21 527.99 540.00 527.99 539.70 0.0M
2025-02-20 531.33 531.33 524.00 524.00 0.0M
2025-02-19 522.43 529.99 522.05 526.00 0.0M
2025-02-18 520.41 520.41 515.37 518.17 0.2M
2025-02-14 520.00 524.15 517.44 520.00 0.0M
2025-02-13 524.53 528.00 521.04 523.60 0.0M
2025-02-12 521.00 524.20 519.00 524.00 0.0M
2025-02-11 533.00 533.00 522.45 523.32 0.0M
2025-02-10 527.50 537.00 527.00 534.24 0.0M
2025-02-07 529.00 532.13 526.49 527.50 0.0M
2025-02-06 542.88 542.88 529.00 529.00 0.0M
2025-02-05 535.00 552.30 532.00 546.10 0.0M
2025-02-04 543.75 549.11 522.00 531.10 0.0M
2025-01-31 550.00 553.00 546.01 548.50 0.0M
2025-01-30 546.47 550.00 545.70 549.99 0.0M
2025-01-29 550.00 555.71 546.01 546.01 0.0M
2025-01-28 550.00 552.75 547.24 550.00 0.0M
2025-01-27 533.00 557.00 533.00 554.73 0.0M
2025-01-24 537.00 537.00 525.02 528.00 0.0M
2025-01-23 535.00 537.59 532.49 537.00 0.0M
2025-01-22 552.50 552.50 533.72 534.24 0.0M
2025-01-21 541.00 551.00 541.00 549.00 0.0M
2025-01-20 550.00 550.00 549.99 550.00 0.0M
2025-01-17 552.29 552.29 546.00 546.00 0.0M
2025-01-16 539.87 552.88 539.87 552.30 0.0M
2025-01-15 541.01 543.64 537.00 537.04 0.0M
2025-01-14 551.21 551.21 541.01 541.01 0.0M
2025-01-13 550.45 554.00 550.45 553.55 0.0M
2025-01-10 555.55 560.00 554.41 555.00 0.0M
2025-01-09 550.20 550.20 549.99 549.99 0.0M
2025-01-08 546.21 552.79 537.25 549.00 0.0M
2025-01-07 550.00 558.88 550.00 550.00 0.0M
2025-01-06 546.86 555.28 546.01 547.01 0.0M
2025-01-03 547.85 553.07 547.85 552.00 0.0M
2025-01-02 550.00 556.79 547.50 549.00 0.0M