Watch Historical Prices of other assets |
Download the Historical Quotes in CSV format |
PFE.LS quotes from 2000-01-01 to 2024-03-19 |
|
Date | Volume | Open | High | Low | Close | Time |
2000-01-03 | 15 | 2.69 | 2.69 | 2.50 | 2.50 | 00:00:00 |
2000-01-04 | 18 | 2.61 | 2.67 | 2.55 | 2.60 | 00:00:00 |
2000-01-05 | 32 | 2.60 | 2.62 | 2.53 | 2.53 | 00:00:00 |
2000-01-10 | 15 | 2.54 | 2.54 | 2.50 | 2.50 | 00:00:00 |
2000-01-11 | 1 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 |
2000-01-12 | 10 | 2.52 | 2.52 | 2.52 | 2.52 | 00:00:00 |
2000-01-13 | 8 | 2.59 | 2.60 | 2.59 | 2.59 | 00:00:00 |
2000-01-14 | 19 | 2.60 | 2.60 | 2.59 | 2.59 | 00:00:00 |
2000-01-17 | 63 | 2.65 | 2.75 | 2.63 | 2.69 | 00:00:00 |
2000-01-18 | 3 | 2.72 | 2.72 | 2.66 | 2.66 | 00:00:00 |
2000-01-19 | 8 | 2.63 | 2.63 | 2.60 | 2.60 | 00:00:00 |
2000-01-20 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 |
2000-01-21 | 192 | 2.75 | 3.10 | 2.75 | 2.91 | 00:00:00 |
2000-01-24 | 44 | 2.97 | 2.97 | 2.65 | 2.72 | 00:00:00 |
2000-01-25 | 21 | 2.72 | 2.72 | 2.72 | 2.72 | 00:00:00 |
2000-01-26 | 13 | 2.72 | 2.90 | 2.67 | 2.67 | 00:00:00 |
2000-01-27 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 |
2000-01-28 | 10 | 2.75 | 2.75 | 2.69 | 2.69 | 00:00:00 |
2000-01-31 | 20 | 2.65 | 2.69 | 2.65 | 2.66 | 00:00:00 |
2000-02-01 | 35 | 2.75 | 2.87 | 2.75 | 2.83 | 00:00:00 |
2000-02-02 | 9 | 2.80 | 2.80 | 2.76 | 2.76 | 00:00:00 |
2000-02-03 | 10 | 2.78 | 2.78 | 2.66 | 2.66 | 00:00:00 |
2000-02-04 | 58 | 2.74 | 2.84 | 2.66 | 2.66 | 00:00:00 |
2000-02-07 | 114 | 2.80 | 2.80 | 2.75 | 2.80 | 00:00:00 |
2000-02-08 | 2 | 2.76 | 2.79 | 2.76 | 2.79 | 00:00:00 |
2000-02-09 | 30 | 2.79 | 2.80 | 2.75 | 2.76 | 00:00:00 |
2000-02-10 | 21 | 2.75 | 2.75 | 2.70 | 2.75 | 00:00:00 |
2000-02-11 | 37 | 2.75 | 2.76 | 2.70 | 2.76 | 00:00:00 |
2000-02-14 | 64 | 2.80 | 2.80 | 2.70 | 2.71 | 00:00:00 |
2000-02-15 | 32 | 2.80 | 2.81 | 2.77 | 2.77 | 00:00:00 |
2000-02-16 | 24 | 2.80 | 2.80 | 2.76 | 2.76 | 00:00:00 |
2000-02-17 | 20 | 2.71 | 2.71 | 2.70 | 2.70 | 00:00:00 |
2000-02-18 | 27 | 2.73 | 2.73 | 2.70 | 2.70 | 00:00:00 |
2000-02-21 | 18 | 2.75 | 2.77 | 2.66 | 2.77 | 00:00:00 |
2000-02-22 | 5 | 2.76 | 2.80 | 2.76 | 2.76 | 00:00:00 |
2000-02-23 | 24 | 2.79 | 2.80 | 2.77 | 2.79 | 00:00:00 |
2000-02-24 | 74 | 2.75 | 2.80 | 2.66 | 2.75 | 00:00:00 |
2000-02-25 | 59 | 2.80 | 2.80 | 2.71 | 2.71 | 00:00:00 |
2000-02-28 | 45 | 2.71 | 2.84 | 2.70 | 2.70 | 00:00:00 |
2000-02-29 | 29 | 2.72 | 2.75 | 2.70 | 2.70 | 00:00:00 |
2000-03-01 | 132 | 2.70 | 2.80 | 2.57 | 2.80 | 00:00:00 |
2000-03-02 | 327 | 2.81 | 3.45 | 2.81 | 2.96 | 00:00:00 |
2000-03-03 | 131 | 2.95 | 3.02 | 2.82 | 2.90 | 00:00:00 |
2000-03-06 | 170 | 2.80 | 3.05 | 2.80 | 3.05 | 00:00:00 |
2000-03-08 | 4 | 3.03 | 3.03 | 2.99 | 3.00 | 00:00:00 |
2000-03-09 | 29 | 2.92 | 3.03 | 2.91 | 3.03 | 00:00:00 |
2000-03-10 | 5 | 3.05 | 3.05 | 2.93 | 2.93 | 00:00:00 |
2000-03-13 | 9 | 2.91 | 2.92 | 2.85 | 2.85 | 00:00:00 |
2000-03-14 | 19 | 3.00 | 3.00 | 2.80 | 3.00 | 00:00:00 |
2000-03-15 | 27 | 2.90 | 2.94 | 2.85 | 2.85 | 00:00:00 |
2000-03-16 | 38 | 2.85 | 2.92 | 2.70 | 2.82 | 00:00:00 |
2000-03-17 | 4 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 |
2000-03-20 | 21 | 2.92 | 2.92 | 2.85 | 2.85 | 00:00:00 |
2000-03-22 | 15 | 2.90 | 2.92 | 2.76 | 2.76 | 00:00:00 |
2000-03-23 | 1 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 |
2000-03-24 | 0 | 2.77 | 2.77 | 2.77 | 2.77 | 00:00:00 |
2000-03-27 | 6 | 2.77 | 2.77 | 2.70 | 2.70 | 00:00:00 |
2000-03-28 | 9 | 2.71 | 2.72 | 2.70 | 2.70 | 00:00:00 |
2000-03-29 | 4 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 |
2000-03-30 | 5 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 |
2000-03-31 | 4 | 2.73 | 2.79 | 2.73 | 2.79 | 00:00:00 |
2000-04-03 | 18 | 2.70 | 2.80 | 2.70 | 2.70 | 00:00:00 |
2000-04-04 | 29 | 2.71 | 2.74 | 2.68 | 2.68 | 00:00:00 |
2000-04-05 | 5 | 2.69 | 2.70 | 2.69 | 2.70 | 00:00:00 |
2000-04-06 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 |
2000-04-07 | 8 | 2.78 | 2.78 | 2.71 | 2.76 | 00:00:00 |
2000-04-10 | 12 | 2.76 | 2.80 | 2.76 | 2.80 | 00:00:00 |
2000-04-11 | 7 | 2.80 | 2.80 | 2.70 | 2.70 | 00:00:00 |
2000-04-12 | 5 | 2.70 | 2.78 | 2.70 | 2.78 | 00:00:00 |
2000-04-13 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 |
2000-04-14 | 25 | 2.70 | 2.77 | 2.70 | 2.70 | 00:00:00 |
2000-04-17 | 3 | 2.67 | 2.67 | 2.67 | 2.67 | 00:00:00 |
2000-04-18 | 1 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 |
2000-04-19 | 9 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 |
2000-04-26 | 19 | 2.70 | 2.80 | 2.70 | 2.75 | 00:00:00 |
2000-04-27 | 3 | 2.68 | 2.68 | 2.68 | 2.68 | 00:00:00 |
2000-04-28 | 0 | 2.69 | 2.69 | 2.69 | 2.69 | 00:00:00 |
2000-05-02 | 5 | 2.85 | 2.85 | 2.70 | 2.70 | 00:00:00 |
2000-05-03 | 26 | 2.84 | 2.84 | 2.70 | 2.70 | 00:00:00 |
2000-05-04 | 2 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 |
2000-05-08 | 6 | 2.65 | 2.75 | 2.65 | 2.75 | 00:00:00 |
2000-05-09 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 |
2000-05-10 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 |
2000-05-11 | 25 | 2.64 | 2.65 | 2.60 | 2.60 | 00:00:00 |
2000-05-12 | 0 | 2.62 | 2.62 | 2.62 | 2.62 | 00:00:00 |
2000-05-15 | 10 | 2.61 | 2.61 | 2.60 | 2.60 | 00:00:00 |
2000-05-16 | 190 | 2.60 | 2.84 | 2.57 | 2.84 | 00:00:00 |
2000-05-17 | 1 | 2.81 | 2.81 | 2.65 | 2.65 | 00:00:00 |
2000-05-18 | 11 | 2.72 | 2.74 | 2.72 | 2.74 | 00:00:00 |
2000-05-19 | 12 | 2.74 | 2.84 | 2.74 | 2.75 | 00:00:00 |
2000-05-22 | 2 | 2.62 | 2.80 | 2.62 | 2.77 | 00:00:00 |
2000-05-23 | 21 | 2.61 | 2.80 | 2.61 | 2.80 | 00:00:00 |
2000-05-24 | 10 | 2.63 | 2.80 | 2.63 | 2.80 | 00:00:00 |
2000-05-25 | 3 | 2.77 | 2.77 | 2.77 | 2.77 | 00:00:00 |
2000-05-26 | 5 | 2.76 | 2.77 | 2.76 | 2.77 | 00:00:00 |
2000-05-29 | 2 | 2.65 | 2.66 | 2.65 | 2.66 | 00:00:00 |
2000-05-30 | 1 | 2.79 | 2.80 | 2.67 | 2.80 | 00:00:00 |
2000-05-31 | 18 | 2.79 | 2.82 | 2.79 | 2.82 | 00:00:00 |
2000-06-01 | 32 | 2.80 | 2.80 | 2.67 | 2.73 | 00:00:00 |
2000-06-02 | 4 | 2.76 | 2.76 | 2.72 | 2.73 | 00:00:00 |
2000-06-05 | 2 | 2.75 | 2.75 | 2.74 | 2.74 | 00:00:00 |
2000-06-06 | 3 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 |
2000-06-08 | 2 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 |
2000-06-09 | 5 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 |
2000-06-12 | 3 | 2.69 | 2.69 | 2.69 | 2.69 | 00:00:00 |
2000-06-13 | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 |
2000-06-14 | 5 | 2.73 | 2.73 | 2.70 | 2.73 | 00:00:00 |
2000-06-15 | 2 | 2.73 | 2.73 | 2.73 | 2.73 | 00:00:00 |
2000-06-20 | 5 | 2.70 | 2.73 | 2.70 | 2.73 | 00:00:00 |
2000-06-21 | 19 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 |
2000-06-22 | 19 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 |
2000-06-23 | 3 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 |
2000-06-26 | 0 | 2.66 | 2.73 | 2.66 | 2.73 | 00:00:00 |
2000-06-27 | 0 | 2.65 | 2.73 | 2.65 | 2.73 | 00:00:00 |
2000-06-29 | 37 | 2.67 | 2.73 | 2.66 | 2.66 | 00:00:00 |
2000-06-30 | 23 | 2.70 | 2.78 | 2.65 | 2.78 | 00:00:00 |
2000-07-04 | 1 | 2.77 | 2.77 | 2.69 | 2.75 | 00:00:00 |
2000-07-05 | 10 | 2.67 | 2.67 | 2.60 | 2.60 | 00:00:00 |
2000-07-06 | 4 | 2.74 | 2.74 | 2.63 | 2.64 | 00:00:00 |
2000-07-10 | 0 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 |
2000-07-12 | 1 | 2.62 | 2.62 | 2.62 | 2.62 | 00:00:00 |
|
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |