Mercados españoles cerrados

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,84+0,71 (+1,01%)
A partir del 03:59PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202470,4071,1070,1670,8470,844.932.578
22 abr 202469,6770,4969,3870,1370,135.183.700
19 abr 202468,1468,7168,1368,5568,554.735.700
18 abr 202468,2568,7968,1668,3668,364.005.800
17 abr 202468,7268,8068,2068,5368,533.709.900
16 abr 202468,2968,6068,0268,2768,275.361.900
15 abr 202469,0769,5668,5468,7368,739.213.500
12 abr 202469,6669,8268,6068,9368,939.121.200
11 abr 202469,8870,0768,8769,4569,455.985.900
10 abr 202467,5968,1767,4268,1168,117.715.800
09 abr 202468,2068,4667,9668,4168,414.392.700
08 abr 202467,5767,7767,2267,7067,703.824.500
05 abr 202466,9867,7266,8967,4567,454.811.000
04 abr 202468,9968,9967,2967,3467,347.453.900
03 abr 202466,4067,3566,3966,8166,813.795.700
02 abr 202467,1567,3866,7667,0067,004.396.600
01 abr 202468,2068,2267,0467,2567,253.113.800
28 mar 202468,1868,3567,6867,7567,753.617.000
27 mar 202467,0868,3867,0768,2668,268.444.500
26 mar 202466,2566,4665,7766,3366,333.133.200
25 mar 202466,2166,4365,8065,8665,864.424.600
22 mar 202466,4966,8466,2066,2666,264.098.600
21 mar 202466,6166,7966,1866,1966,195.351.800
20 mar 202465,5765,8865,2065,7365,733.553.300
19 mar 202465,6065,9065,2565,8665,863.402.500
18 mar 202466,0166,3765,8165,8565,853.886.500
15 mar 202467,4067,4466,0866,3166,316.027.400
14 mar 202467,7367,7366,6767,0467,044.626.100
13 mar 202467,4668,0367,4367,5867,584.688.100
12 mar 202467,5467,6967,2667,4067,406.156.500
11 mar 202467,2267,7766,8367,6767,673.927.500
08 mar 202466,1766,5865,9866,5066,504.410.500
07 mar 202465,8266,5165,7366,1966,196.130.500
06 mar 202464,7465,5364,7465,2765,274.491.500
05 mar 202464,9165,3264,6164,8164,813.728.900
04 mar 202464,2964,8264,1564,7964,794.406.700
01 mar 202464,3464,8363,9864,6064,603.966.300
29 feb 202465,1765,2163,7464,1664,166.084.500
28 feb 202465,4665,7865,1665,3565,356.030.600
27 feb 202465,9466,4665,7766,3366,334.433.500
26 feb 202466,0866,3765,7565,9365,934.597.900
23 feb 202464,9665,9364,9565,8365,837.388.200
22 feb 202463,2664,5863,2664,1364,139.723.000
22 feb 20240.985 Dividendo
21 feb 202464,3865,0964,2265,0964,105.402.600
20 feb 202466,0566,0764,5865,0464,066.438.500
16 feb 202463,8464,5363,6064,2763,307.647.800
15 feb 202461,7762,8661,7762,8461,897.641.700
14 feb 202461,2061,7761,0661,6660,7312.203.700
13 feb 202461,2561,7060,7661,0360,118.272.300
12 feb 202461,1661,4460,4761,4160,4812.066.500
09 feb 202462,7163,3762,0862,2661,3213.734.400
08 feb 202462,0263,9061,7063,5262,5628.929.000
07 feb 202466,7766,9066,4966,5565,546.588.800
06 feb 202465,8567,0865,5867,0466,035.566.600
05 feb 202465,1465,6465,0265,1464,1510.849.400
02 feb 202465,9766,1065,5865,6464,656.744.100
01 feb 202466,2166,9466,0066,8565,844.472.100
31 ene 202467,7567,8366,5566,6465,634.572.700
30 ene 202467,3567,3666,9467,2066,184.649.400
29 ene 202467,2667,3166,9367,1966,174.944.800
26 ene 202467,7467,8166,9767,1066,085.021.600
25 ene 202466,5167,0266,3467,0266,014.491.500
24 ene 202466,7366,9366,3766,6065,595.684.600
23 ene 202466,2966,8265,9266,7565,744.984.200
22 ene 202467,7467,8366,6967,1466,1210.160.300
19 ene 202466,8966,9566,4266,5465,537.081.000
18 ene 202465,9166,7965,7466,5265,517.171.000
17 ene 202466,0566,4765,7166,2565,258.365.200
16 ene 202467,0667,6866,9067,2766,255.618.300
12 ene 202469,3569,6069,1869,4268,373.464.000
11 ene 202469,8369,9168,7969,1868,134.612.400
10 ene 202469,0869,6168,9869,5768,527.251.100
09 ene 202469,2869,5668,8968,9167,874.087.400
08 ene 202468,5769,2568,3369,2168,164.250.800
05 ene 202468,3168,9168,1068,3867,355.011.900
04 ene 202468,7169,3568,6768,7867,744.786.000
03 ene 202467,7368,6967,4868,3267,295.437.000
02 ene 202466,8468,6166,8268,4067,367.503.000
29 dic 202367,3867,5267,0467,3566,333.354.400
28 dic 202367,5567,7467,2967,3066,282.845.500
27 dic 202367,5667,5867,0767,3566,333.810.200
26 dic 202366,5066,6466,2266,5065,492.627.600
22 dic 202367,0067,1266,1766,2965,293.488.900
21 dic 202366,7366,8866,0366,3065,305.556.100
20 dic 202366,6966,8365,7865,7864,785.150.100
19 dic 202365,6266,2765,5865,9064,905.559.700
18 dic 202365,4766,1865,3265,9564,956.310.800
15 dic 202364,8765,0564,4964,8063,828.986.300
14 dic 202366,7066,8866,0766,3565,357.754.700
13 dic 202365,7265,9064,9165,9064,905.831.100
12 dic 202364,4864,5263,6663,9863,014.272.300
11 dic 202363,5463,6863,1463,5062,544.951.600
08 dic 202363,6663,6963,0363,2562,294.586.800
07 dic 202363,8263,8263,0763,5162,556.194.200
06 dic 202364,4864,5263,5363,5962,634.277.700
05 dic 202364,2364,4463,9264,0163,043.993.600
04 dic 202364,8765,1164,6165,0264,043.340.300
01 dic 202364,5965,0664,3664,7963,813.616.200
30 nov 202363,9764,9063,7964,5963,619.991.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...