Mercados españoles abiertos en 4 hrs 17 min

AstraZeneca PLC (AZNCF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
159,06+4,45 (+2,88%)
Al cierre: 10:22AM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024159,06159,06159,06159,06159,06600
20 may 2024153,02154,61153,02154,61154,61600
17 may 2024157,05157,05152,28155,26155,26900
16 may 2024154,56155,72154,56155,72155,721300
15 may 2024153,00153,00153,00153,00153,00800
14 may 2024149,65156,06149,65152,88152,881200
13 may 2024155,76155,84155,76155,84155,84600
10 may 2024156,62156,62156,01156,01156,0119.700
09 may 2024147,65152,33147,65152,33152,33800
08 may 2024155,12155,12150,76152,40152,4015.200
07 may 2024157,64157,64146,65146,65146,6510.300
06 may 2024159,12159,12148,23148,23148,231900
03 may 2024150,16151,00149,25149,25149,251700
02 may 2024153,88153,88153,48153,48153,48600
01 may 2024149,00151,02149,00151,02151,021000
30 abr 2024150,16151,00150,16151,00151,002100
29 abr 2024146,25152,66146,25146,25146,2520.000
26 abr 2024148,32150,78142,65145,10145,1055.900
25 abr 2024150,85150,85146,05146,05146,059300
24 abr 2024135,35135,35135,35135,35135,35400
23 abr 2024140,06143,40139,51140,30140,301500
22 abr 2024138,25140,47136,35138,73138,733700
19 abr 2024135,63136,20133,20136,20136,201700
18 abr 2024138,06138,24133,20138,24138,24800
17 abr 2024140,15140,15140,15140,15140,15600
16 abr 2024138,80138,80135,30135,31135,311100
15 abr 2024137,20137,20135,94135,94135,94800
12 abr 2024136,75138,88136,32138,88138,881000
11 abr 2024138,25139,85136,50136,50136,501700
10 abr 2024134,20136,25134,20136,25136,25700
09 abr 2024133,91137,10133,91134,76134,761300
08 abr 2024128,65136,64128,65136,64136,641500
05 abr 2024133,40133,40133,22133,22133,221100
04 abr 2024136,00137,35136,00137,35137,35700
03 abr 2024134,64134,64129,71131,76131,761500
02 abr 2024131,66131,66131,66131,66131,66600
01 abr 2024129,54135,84129,54135,80135,801500
28 mar 2024135,90136,96133,98136,96136,962900
27 mar 2024133,00135,08133,00134,70134,702900
26 mar 2024130,25130,55129,50130,55130,552400
25 mar 2024133,36133,42133,22133,22133,221400
22 mar 2024134,50134,50132,37132,37132,371300
21 mar 2024131,00131,00131,00131,00131,00700
20 mar 2024129,50130,99129,50130,99130,991800
19 mar 2024127,30129,94127,30129,94129,94800
18 mar 2024133,08133,08130,91130,91130,91800
15 mar 2024134,85134,85131,42131,42131,421000
14 mar 2024135,90135,90131,88134,13134,131100
13 mar 2024133,53136,40133,53136,40136,40500
12 mar 2024136,06136,06133,32133,32133,322200
11 mar 2024133,16134,25132,50133,38133,381800
08 mar 2024133,40133,40131,13131,13131,131400
07 mar 2024133,45133,45128,78129,25129,251000
06 mar 2024130,35130,35128,90128,90128,90900
05 mar 2024128,00128,00126,00126,00126,001700
04 mar 2024128,59129,65127,00129,65129,651500
01 mar 2024127,38130,00126,25130,00130,005200
29 feb 2024126,93126,93126,63126,63126,637300
28 feb 2024131,00131,00131,00131,00131,00900
27 feb 2024127,75131,00127,75131,00131,001000
26 feb 2024133,10133,10129,99129,99129,991200
23 feb 2024126,50129,71126,50129,15129,154500
22 feb 2024125,93127,34123,91126,47126,472400
22 feb 20241.971 Dividendo
21 feb 2024127,38129,60127,00127,00125,033200
20 feb 2024129,78129,90128,12128,50126,511800
16 feb 2024126,42127,38126,42127,38125,401300
15 feb 2024126,16126,40120,91124,00122,082200
14 feb 2024124,58124,84119,00121,80119,9111.600
13 feb 2024120,74123,56118,16123,50121,5876.600
12 feb 2024122,80122,85120,50120,66118,791800
09 feb 2024121,75124,50121,75123,50121,581600
08 feb 2024122,00125,00122,00125,00123,062300
07 feb 2024133,34133,34133,34133,34131,272900
06 feb 2024132,94133,84131,63133,84131,761200
05 feb 2024131,68131,80128,04128,04126,051200
02 feb 2024131,90131,90131,90131,90129,85500
01 feb 2024131,66133,36131,66132,12130,071100
31 ene 2024135,72135,72132,40132,40130,351200
30 ene 2024136,59136,59131,25131,25129,21800
29 ene 2024135,34135,70132,40132,48130,421300
26 ene 2024135,90137,34131,30131,75129,714000
25 ene 2024130,30132,04130,30132,04129,99800
24 ene 2024134,34134,34131,92131,92129,871000
23 ene 2024133,34134,90131,70134,90132,811300
22 ene 2024135,26136,34135,26136,28134,162100
19 ene 2024134,46134,46131,80131,80129,751100
18 ene 2024135,42135,42131,62132,25130,203100
17 ene 2024133,00134,00133,00134,00131,921400
16 ene 2024134,95136,58132,96132,96130,903800
12 ene 2024139,85139,85139,76139,76137,591100
11 ene 2024139,20139,68137,02137,02134,892000
10 ene 2024139,05139,10137,22137,22135,092200
09 ene 2024135,25140,00135,25139,56137,391200
08 ene 2024139,34139,84136,04139,50137,345300
05 ene 2024137,26139,84135,66135,66133,552200
04 ene 2024139,12139,40137,05137,05134,92800
03 ene 2024138,84138,84138,25138,46136,313200
02 ene 2024136,08136,49132,81132,81130,756700
29 dic 2023137,34137,34134,35134,45132,362700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...