PFIZER koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: PFIZER

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040426	36.29
20040423	36.42
20040422	36.54
20040421	36.90
20040420	36.70
20040419	37.58
20040416	37.62
20040415	37.34
20040414	35.81
20040413	35.39
20040412	35.67
20040408	35.60
20040407	35.67
20040406	35.80
20040405	36.13
20040402	36.00
20040401	35.59
20040331	35.05
20040330	35.14
20040329	35.02
20040326	34.29
20040325	34.31
20040324	34.18
20040323	34.14
20040322	33.70
20040319	33.95
20040318	34.70
20040317	34.90
20040316	35.42
20040315	34.95
20040312	35.29
20040311	35.24
20040310	36.37
20040309	37.30
20040308	37.51
20040305	37.17
20040304	37.37
20040303	36.96
20040302	36.65
20040301	36.90
20040227	36.65
20040226	37.13
20040225	37.25
20040224	37.17
20040223	37.05
20040220	37.27
20040219	37.28
20040218	37.41
20040217	37.75
20040213	37.38
20040212	37.73
20040211	38.15
20040210	38.04
20040209	38.09
20040206	38.85
20040205	38.40
20040204	38.27
20040203	37.71
20040202	37.41
20040130	36.63
20040129	36.71
20040128	35.85
20040127	36.20
20040126	36.84
20040123	36.14
20040122	36.14
20040121	35.63
20040120	34.53
20040116	35.00
20040115	34.82
20040114	35.15
20040113	35.14
20040112	35.61
20040109	36.06
20040108	36.45
20040107	36.79
20040106	36.48
20040105	36.50
20040102	35.55
20031231	35.33
20031230	35.07
20031229	35.00
20031226	34.75
20031224	34.72
20031223	34.52
20031222	34.30
20031219	34.27
20031218	34.44
20031217	34.35
20031216	34.60
20031215	34.44
20031212	34.40
20031211	34.68
20031210	34.10
20031209	34.39
20031208	34.43
20031205	34.20
20031204	34.37
20031203	33.95
20031202	34.03
20031201	34.17
20031128	33.57
20031126	33.83
20031125	33.78
20031124	33.89
20031121	33.18
20031120	33.65
20031119	34.42
20031118	34.18
20031117	34.07
20031114	34.08
20031113	33.45
20031112	32.40
20031111	31.80
20031110	31.48
20031107	31.77
20031106	31.86
20031105	31.65
20031104	31.45
20031103	31.61
20031031	31.60
20031030	30.88
20031029	31.27
20031028	31.50
20031027	30.97
20031024	30.84
20031023	31.01
20031022	30.62
20031021	31.50
20031020	31.00
20031017	30.56
20031016	30.88
20031015	30.60
20031014	30.88
20031013	30.67
20031010	30.75
20031009	30.96
20031008	30.66
20031007	30.65
20031006	30.75
20031003	30.78
20031002	31.05
20031001	30.80
20030930	30.38
20030929	30.89
20030926	30.56
20030925	30.53
20030924	30.90
20030923	31.60
20030922	31.14
20030919	31.45
20030918	32.05
20030917	32.11
20030916	31.99
20030915	31.86
20030912	31.90
20030911	31.84
20030910	31.77
20030909	31.68
20030908	31.47
20030905	30.51
20030904	30.60
20030903	30.88
20030902	30.46
20030829	29.92
20030828	29.81
20030827	29.91
20030826	30.01
20030825	29.87
20030822	29.55
20030821	29.79
20030820	30.74
20030819	31.27
20030818	31.47
20030815	31.42
20030814	31.11
20030813	31.56
20030812	32.87
20030811	32.91
20030808	32.97
20030807	32.94
20030806	32.45
20030805	32.50
20030804	33.07
20030801	32.68
20030731	33.36
20030730	33.39
20030729	32.57
20030728	32.78
20030725	33.04
20030724	32.55
20030723	32.93
20030722	32.43
20030721	32.54
20030718	33.39
20030717	32.76
20030716	33.35
20030715	33.86
20030714	33.84
20030711	34.20

Datum	Slot
20030710	33.66
20030709	34.22
20030708	34.31
20030707	34.40
20030703	34.23
20030702	34.65
20030701	34.53
20030630	34.15
20030627	35.00
20030626	36.00
20030625	35.33
20030624	35.40
20030623	35.38
20030620	35.57
20030619	35.60
20030618	36.05
20030617	36.18
20030616	34.60
20030613	33.08
20030612	33.52
20030611	33.28
20030610	33.31
20030609	33.17
20030606	33.09
20030605	32.75
20030604	32.40
20030603	31.69
20030602	31.01
20030530	31.02
20030529	31.28
20030528	31.75
20030527	31.97
20030523	31.88
20030522	32.16
20030521	31.50
20030520	31.10
20030519	31.80
20030516	33.61
20030515	33.53
20030514	33.21
20030513	33.29
20030512	33.25
20030509	32.65
20030508	31.90
20030507	31.85
20030506	32.04
20030505	31.91
20030502	31.55
20030501	30.99
20030430	30.75
20030429	30.80
20030428	30.70
20030425	30.37
20030424	30.99
20030423	31.15
20030422	31.82
20030421	31.60
20030417	31.36
20030416	31.36
20030415	32.21
20030414	32.12
20030411	31.51
20030410	31.74
20030409	31.70
20030408	32.34
20030407	32.50
20030404	32.80
20030403	32.30
20030402	32.48
20030401	31.89
20030331	31.16
20030328	31.81
20030327	31.79
20030326	31.71
20030325	32.00
20030324	30.99
20030321	31.96
20030320	30.80
20030319	30.79
20030318	30.02
20030317	29.70
20030314	28.95
20030313	29.28
20030312	29.16
20030311	29.00
20030310	29.30
20030307	29.98
20030306	29.39
20030305	29.19
20030304	28.64
20030303	29.37
20030228	29.82
20030227	29.40
20030226	28.90
20030225	28.69
20030224	28.68
20030221	28.94
20030220	28.64
20030219	29.09
20030218	29.40
20030214	28.56
20030213	28.57
20030212	28.75
20030211	29.19
20030210	29.57
20030207	29.30
20030206	29.78
20030205	29.68
20030204	29.84
20030203	30.43
20030131	30.36
20030130	29.71
20030129	30.55
20030128	30.00
20030127	29.81
20030124	30.25
20030123	31.01
20030122	30.71
20030121	30.50
20030117	30.04
20030116	29.95
20030115	30.45
20030114	31.02
20030113	30.90
20030110	30.80
20030109	31.14
20030108	30.90
20030107	31.63
20030106	32.00
20030103	31.78
20030102	31.53
20021231	30.57
20021230	30.81
20021227	29.79
20021226	30.02
20021224	31.38
20021223	31.16
20021220	30.49
20021219	30.10
20021218	30.28
20021217	30.48
20021216	31.05
20021213	30.50
20021212	31.12
20021211	31.61
20021210	31.73
20021209	31.23
20021206	31.00
20021205	30.70
20021204	30.94
20021203	31.18
20021202	31.30
20021129	31.53
20021127	31.65
20021126	31.81
20021125	31.61
20021122	32.37
20021121	33.00
20021120	33.09
20021119	33.00
20021118	32.92
20021115	33.05
20021114	33.05
20021113	32.60
20021112	33.57
20021111	33.14
20021108	33.87
20021107	33.58
20021106	33.64
20021105	32.62
20021104	32.05
20021101	32.14
20021031	31.77
20021030	32.05
20021029	31.25
20021028	31.56
20021025	31.90
20021024	30.57
20021023	31.03
20021022	31.30
20021021	32.15
20021018	33.49
20021017	32.75
20021016	31.91
20021015	31.79
20021014	30.93
20021011	30.15
20021010	29.98
20021009	29.25
20021008	29.70
20021007	28.30
20021004	28.55
20021003	29.64
20021002	29.99
20021001	30.50
20020930	29.02
20020927	28.58
20020926	30.25
20020925	29.30
20020924	28.00

Datum	Slot
20020923	28.64
20020920	28.74
20020919	29.05
20020918	29.45
20020917	29.51
20020916	30.20
20020913	29.77
20020912	29.95
20020911	30.85
20020910	30.95
20020909	30.62
20020906	30.75
20020905	31.93
20020904	32.28
20020903	31.28
20020830	33.08
20020829	32.81
20020828	33.11
20020827	33.24
20020826	34.55
20020823	34.54
20020822	34.92
20020821	34.22
20020820	33.69
20020819	34.07
20020816	33.12
20020815	33.59
20020814	33.10
20020813	31.78
20020812	32.86
20020809	32.51
20020808	33.16
20020807	31.67
20020806	30.45
20020805	29.75
20020802	30.90
20020801	31.50
20020731	32.35
20020730	31.17
20020729	30.85
20020726	29.46
20020725	28.07
20020724	27.89
20020723	26.05
20020722	25.92
20020719	26.82
20020718	27.98
20020717	29.26
20020716	28.55
20020715	28.78
20020712	32.20
20020711	32.60
20020710	31.03
20020709	33.10
20020708	34.41
20020705	34.39
20020703	32.50
20020702	32.80
20020701	33.90
20020628	35.00
20020627	36.75
20020626	35.00
20020625	33.58
20020624	34.27
20020621	34.03
20020620	36.08
20020619	35.75
20020618	36.21
20020617	36.05
20020614	35.34
20020613	35.34
20020612	35.02
20020611	34.12
20020610	35.35
20020607	34.50
20020606	33.91
20020605	35.06
20020604	34.58
20020603	33.43
20020531	34.60
20020530	34.67
20020529	35.09
20020528	34.79
20020524	35.49
20020523	36.20
20020522	35.90
20020521	35.90
20020520	36.43
20020517	37.09
20020516	35.82
20020515	36.49
20020514	37.37
20020513	36.97
20020510	36.22
20020509	36.50
20020508	37.17
20020507	35.75
20020506	36.55
20020503	36.75
20020502	37.37
20020501	37.46
20020430	36.35
20020429	36.27
20020426	36.76
20020425	37.57
20020424	36.49
20020423	36.70
20020422	37.11
20020419	37.80
20020418	38.22
20020417	37.85
20020416	39.90
20020415	39.00
20020412	39.29
20020411	38.90
20020410	39.34
20020409	38.70
20020408	38.47
20020405	38.00
20020404	39.00
20020403	40.00
20020402	39.91
20020401	40.11
20020328	39.74
20020327	39.92
20020326	39.94
20020325	40.20
20020322	40.51
20020321	40.15
20020320	40.08
20020319	40.73
20020318	40.66
20020315	41.37
20020314	39.95
20020313	40.05
20020312	39.85
20020311	40.05
20020308	40.01
20020307	39.98
20020306	40.54
20020305	40.60
20020304	41.89
20020301	41.64
20020228	40.96
20020227	41.25
20020226	41.02
20020225	40.82
20020222	41.11
20020221	40.60
20020220	40.95
20020219	40.48
20020215	41.11
20020214	40.80
20020213	41.09
20020212	41.18
20020211	40.91
20020208	40.70
20020207	40.06
20020206	41.29
20020205	41.99
20020204	41.15
20020201	42.15
20020131	41.67
20020130	41.25
20020129	40.98
20020128	41.57
20020125	41.70
20020124	41.50
20020123	41.80
20020122	40.80
20020118	40.10
20020117	40.13
20020116	40.23
20020115	40.41
20020114	40.52
20020111	40.60
20020110	41.01
20020109	40.05
20020108	39.59
20020107	39.70
20020104	39.40
20020103	39.70
20020102	39.90
20011231	39.85
20011228	40.40
20011227	40.35
20011226	40.62
20011224	40.77
20011221	41.00
20011220	41.40
20011219	41.10
20011218	40.64
20011217	40.33
20011214	39.44
20011213	39.50
20011212	40.24
20011211	40.35
20011210	41.34
20011207	43.10
20011206	43.33

Datum	Slot
20011205	43.53
20011204	43.44
20011203	43.69
20011130	43.31
20011129	43.48
20011128	43.17
20011127	43.60
20011126	43.90
20011123	43.65
20011121	43.63
20011120	43.18
20011119	43.18
20011116	42.73
20011115	42.65
20011114	42.38
20011113	42.58
20011112	42.06
20011109	42.13
20011108	42.30
20011107	42.14
20011106	42.31
20011105	41.96
20011102	42.20
20011101	42.74
20011031	41.90
20011030	42.45
20011029	42.57
20011026	42.70
20011025	43.01
20011024	42.96
20011023	42.65
20011022	43.00
20011019	42.33
20011018	41.86
20011017	41.65
20011016	41.10
20011015	41.37
20011012	40.86
20011011	40.26
20011010	41.75
20011009	40.74
20011008	41.00
20011005	41.79
20011004	41.02
20011003	41.25
20011002	41.50
20011001	41.10
20010928	40.10
20010927	39.75
20010926	38.55
20010925	36.98
20010924	36.03
20010921	35.80
20010920	36.54
20010919	37.02
20010918	37.80
20010917	38.14
20010910	38.17
20010907	37.00
20010906	38.45
20010905	39.34
20010904	38.59
20010831	38.31
20010830	38.30
20010829	39.60
20010828	40.15
20010827	40.95
20010824	41.33
20010823	40.68
20010822	40.68
20010821	40.64
20010820	41.41
20010817	41.75
20010816	41.19
20010815	41.21
20010814	41.07
20010813	40.93
20010810	41.10
20010809	40.75
20010808	40.10
20010807	40.26
20010806	40.34
20010803	40.74
20010802	40.74
20010801	41.14
20010731	41.22
20010730	40.10
20010727	39.84
20010726	39.99
20010725	40.10
20010724	39.86
20010723	40.08
20010720	41.42
20010719	41.13
20010718	41.01
20010717	38.58
20010716	37.87
20010713	38.43
20010712	37.60
20010711	38.85
20010710	40.81
20010709	41.15
20010706	40.05
20010705	39.76
20010703	40.44
20010702	40.90
20010629	40.05
20010628	42.15
20010627	41.57
20010626	42.21
20010625	42.02
20010622	42.79
20010621	44.87
20010620	44.50
20010619	44.00
20010618	43.22
20010615	42.63
20010614	43.25
20010613	42.66
20010612	42.93
20010611	43.11
20010608	43.51
20010607	43.75
20010606	42.85
20010605	42.95
20010604	43.47
20010601	42.81
20010531	42.89
20010530	43.20
20010529	43.04
20010525	41.86
20010524	42.92
20010523	43.55
20010522	44.04
20010521	44.76
20010518	44.85
20010517	44.76
20010516	44.62
20010515	42.97
20010514	43.31
20010511	43.00
20010510	43.74
20010509	44.45
20010508	44.01
20010507	43.77
20010504	43.46
20010503	42.25
20010502	43.19
20010501	43.62
20010430	43.30
20010427	43.12
20010426	42.50
20010425	40.91
20010424	40.52
20010423	41.00
20010420	40.76
20010419	39.80
20010418	40.90
20010417	42.41
20010416	40.90
20010412	40.70
20010411	40.00
20010410	41.00
20010409	41.97
20010406	41.08
20010405	40.80
20010404	39.75
20010403	39.02
20010402	38.95
20010330	40.95
20010329	39.99
20010328	39.93
20010327	39.98
20010326	38.74
20010323	37.53
20010322	35.67
20010321	35.98
20010320	37.22
20010319	37.60
20010316	37.37
20010315	38.55
20010314	39.00
20010313	39.90
20010312	40.35
20010309	42.45
20010308	42.00
20010307	41.95
20010306	43.10
20010305	43.83
20010302	43.61
20010301	44.10
20010228	45.00
20010227	45.21
20010226	45.25
20010223	44.82
20010222	45.09
20010221	44.81
20010220	44.87
20010216	45.26
20010215	44.25

Datum	Slot
20010214	45.20
20010213	45.03
20010212	46.12
20010209	45.04
20010208	44.75
20010207	44.50
20010206	45.85
20010205	45.75
20010202	44.90
20010201	45.21
20010131	45.15
20010130	44.28
20010129	43.30
20010126	44.31
20010125	44.44
20010124	42.94
20010123	42.88
20010122	42.13
20010119	41.38
20010118	41.13
20010117	40.75
20010116	41.69
20010112	41.44
20010111	41.00
20010110	42.31
20010109	43.25
20010108	41.88
20010105	42.38
20010104	41.81
20010103	43.56
20010102	46.13
20001229	46.00
20001228	45.75
20001227	45.25
20001226	44.69
20001222	44.38
20001221	42.50
20001220	46.38
20001219	47.44
20001218	46.50
20001215	45.44
20001214	45.56
20001213	45.81
20001212	44.00
20001211	43.63
20001208	43.50
20001207	43.44
20001206	43.38
20001205	44.50
20001204	44.19
20001201	43.50
20001130	44.31
20001129	45.63
20001128	45.00
20001127	44.88
20001124	42.31
20001122	43.00
20001121	43.50
20001120	43.00
20001117	43.00
20001116	43.31
20001115	43.06
20001114	42.81
20001113	42.19
20001110	44.13
20001109	44.63
20001108	45.38
20001107	44.81
20001106	44.50
20001103	43.63
20001102	43.19
20001101	43.50
20001031	43.19
20001030	43.88
20001027	44.13
20001026	45.38
20001025	44.94
20001024	43.00
20001023	45.38
20001020	43.38
20001019	43.00
20001018	43.75
20001017	44.94
20001016	43.69
20001013	42.63
20001012	44.63
20001011	44.13
20001010	44.50
20001009	43.13
20001006	44.63
20001005	44.75
20001004	42.75
20001003	44.25
20001002	44.25
20000929	44.92
20000928	43.69
20000927	43.25
20000926	43.50
20000925	44.13
20000922	44.31
20000921	42.50
20000920	40.92
20000919	41.02
20000918	41.94
20000915	41.25
20000914	41.38
20000913	41.06
20000912	40.25
20000911	41.00
20000908	40.50
20000907	40.31
20000906	39.88
20000905	40.81
20000901	43.16
20000831	43.14
20000830	42.00
20000829	42.56
20000828	42.84
20000825	43.81
20000824	43.09
20000823	43.03
20000822	42.50
20000821	43.75
20000818	42.75
20000817	44.00
20000816	43.44
20000815	42.00
20000814	42.72
20000811	42.88
20000810	42.00
20000809	42.75
20000808	44.92
20000807	44.92
20000804	45.50
20000803	44.75
20000802	46.13
20000801	45.75
20000731	43.38
20000728	43.88
20000727	44.61
20000726	43.50
20000725	44.00
20000724	47.56
20000721	45.88
20000720	45.00
20000719	46.44
20000718	44.88
20000717	46.11
20000714	45.06
20000713	46.13
20000712	47.97
20000711	49.00
20000710	47.81
20000707	45.81
20000706	46.56
20000705	47.44
20000703	47.69
20000630	48.00
20000629	46.23
20000628	46.48
20000627	47.00
20000626	46.25
20000623	45.88
20000622	45.75
20000621	46.88
20000620	46.25
20000619	46.75
20000616	47.94
20000615	47.00
20000614	46.59
20000613	45.84
20000612	44.38
20000609	46.00
20000608	44.25
20000607	43.50
20000606	43.44
20000605	42.75
20000602	43.56
20000601	45.00
20000531	44.50
20000530	44.19
20000526	45.13
20000525	45.66
20000524	44.25
20000523	44.19
20000522	43.94
20000519	44.19
20000518	45.19
20000517	45.00
20000516	44.50
20000515	44.00
20000512	43.09
20000511	42.70
20000510	43.39
20000509	44.63
20000508	46.13
20000505	44.63
20000504	43.00
20000503	42.69
20000502	42.94

« minder «

Stijgers:

Hoogste omzet:

Beter Bed...	9,49	3,60%
SBM Offsh...	15,96	3,37%
Van Lansc...	50,10	3,09%
Fugro	51,50	2,55%
Super de ...	3,66	2,23%

Fortis	11147724
Royal Dut...	10235900
KPN	8081758
ING	7827817
Unilever	6913134

Dalers:

Laagste omzet:

Ordina	7,07	-4,33%
Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%
Wavin	5,28	-3,65%
Eriks Gro...	42,00	-3,38%

Tele Atlas	2205
Eriks Groep...	2235
Van Lanschot...	2271
Ballast Nedam...	2935
Macintosh	3528

AEX	406,12	0,71%
AMX	576,02	-0,20%
BEL	3.033,67	0,28%
BSE 20	2.131,06	1,12%
CAC 40	4.373,08	0,10%
DAX	6.321,03	-0,31%
Dow Jones	11.502,51	0,79%
FTSE	5.528,10	1,05%
HangSeng	21.464,72	1,94%

Jakarta	12.752,96	-0,20%
KLSE	2.705,09	-0,08%
Nasdaq	2.382,46	0,87%
Nikkei	1.067,65	-0,27%
S&P	1.281,66	0,80%
Shanghai	2.342,15	-0,34%
Straits T	2.705,09	-0,08%
Taiwan	6.964,60	0,00%
Thailand	7.080,97	0,00%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,80	-0,90%
Ahold	8,69	0,52%
Akzo nobel	41,18	0,91%
Arcelor ...	52,27	2,13%
ASML	16,22	-0,18%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	37,21	1,64%
Elsevier	11,14	-0,45%
Fortis	9,03	1,01%