Mercados españoles cerrados en 6 hrs 57 min
IBEX 35
11.068,10 +124,40 (+1,14%) Euro Stoxx 50
4.951,15 +57,13 (+1,17%) Dólar/Euro
1,0768 +0,0052 (+0,48%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.332,50 -7,10 (-0,30%) Bitcoin EUR
58.574,62 +1.578,64 (+2,77%)
AstraZeneca PLC (ZEG.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:03AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 145,45 | 145,55 | 144,95 | 145,40 | 145,40 | 889 |
| 28 jun 2024 | 146,35 | 147,35 | 146,15 | 146,15 | 146,15 | 4838 |
| 27 jun 2024 | 148,20 | 148,45 | 145,75 | 145,75 | 145,75 | 5921 |
| 26 jun 2024 | 149,40 | 150,60 | 147,85 | 148,45 | 148,45 | 4917 |
| 25 jun 2024 | 147,90 | 149,05 | 147,90 | 148,70 | 148,70 | 5323 |
| 24 jun 2024 | 146,65 | 148,15 | 146,50 | 148,00 | 148,00 | 3617 |
| 21 jun 2024 | 147,10 | 148,30 | 146,05 | 147,70 | 147,70 | 7285 |
| 20 jun 2024 | 146,80 | 146,90 | 145,90 | 146,90 | 146,90 | 3724 |
| 19 jun 2024 | 145,40 | 146,60 | 144,55 | 146,30 | 146,30 | 4676 |
| 18 jun 2024 | 147,60 | 147,60 | 146,35 | 146,80 | 146,80 | 5590 |
| 17 jun 2024 | 148,45 | 148,45 | 147,15 | 147,20 | 147,20 | 5740 |
| 14 jun 2024 | 148,10 | 149,10 | 147,95 | 148,70 | 148,70 | 12.277 |
| 13 jun 2024 | 148,00 | 148,25 | 146,30 | 146,95 | 146,95 | 25.010 |
| 12 jun 2024 | 148,40 | 149,55 | 147,55 | 147,95 | 147,95 | 10.109 |
| 11 jun 2024 | 150,00 | 150,10 | 147,10 | 147,25 | 147,25 | 9465 |
| 10 jun 2024 | 148,85 | 149,75 | 148,80 | 149,45 | 149,45 | 6148 |
| 07 jun 2024 | 148,40 | 148,70 | 147,00 | 148,25 | 148,25 | 20.194 |
| 06 jun 2024 | 148,05 | 148,90 | 147,60 | 148,25 | 148,25 | 11.460 |
| 05 jun 2024 | 147,00 | 148,20 | 146,65 | 147,70 | 147,70 | 10.936 |
| 04 jun 2024 | 145,65 | 147,00 | 145,65 | 146,20 | 146,20 | 5178 |
| 03 jun 2024 | 144,95 | 146,25 | 142,45 | 145,65 | 145,65 | 13.001 |
| 31 may 2024 | 141,60 | 143,40 | 141,60 | 143,35 | 143,35 | 12.994 |
| 30 may 2024 | 142,35 | 142,35 | 141,20 | 141,50 | 141,50 | 17.894 |
| 29 may 2024 | 142,20 | 142,35 | 139,75 | 140,60 | 140,60 | 27.923 |
| 28 may 2024 | 143,55 | 143,65 | 141,05 | 141,20 | 141,20 | 4563 |
| 27 may 2024 | 144,80 | 144,85 | 143,80 | 143,85 | 143,85 | 7817 |
| 24 may 2024 | 144,95 | 145,10 | 143,80 | 144,50 | 144,50 | 13.121 |
| 23 may 2024 | 145,60 | 146,30 | 145,20 | 146,00 | 146,00 | 14.001 |
| 22 may 2024 | 144,85 | 145,40 | 144,10 | 145,20 | 145,20 | 31.000 |
| 21 may 2024 | 143,40 | 145,85 | 142,30 | 145,15 | 145,15 | 19.177 |
| 20 may 2024 | 141,05 | 141,75 | 140,75 | 141,45 | 141,45 | 8462 |
| 17 may 2024 | 142,10 | 142,20 | 141,20 | 141,55 | 141,55 | 12.079 |
| 16 may 2024 | 141,60 | 142,10 | 141,00 | 141,85 | 141,85 | 10.438 |
| 15 may 2024 | 142,85 | 143,10 | 141,75 | 141,95 | 141,95 | 5097 |
| 14 may 2024 | 143,95 | 144,40 | 142,70 | 142,75 | 142,75 | 5301 |
| 13 may 2024 | 144,10 | 144,60 | 142,75 | 143,20 | 143,20 | 13.268 |
| 10 may 2024 | 143,65 | 144,60 | 143,55 | 144,00 | 144,00 | 10.150 |
| 09 may 2024 | 143,10 | 144,00 | 142,55 | 143,35 | 143,35 | 9527 |
| 08 may 2024 | 142,60 | 143,90 | 142,50 | 142,90 | 142,90 | 14.624 |
| 07 may 2024 | 140,75 | 141,90 | 140,30 | 141,30 | 141,30 | 47.225 |
| 06 may 2024 | 140,95 | 141,25 | 139,70 | 140,35 | 140,35 | 29.596 |
| 03 may 2024 | 141,60 | 142,60 | 140,35 | 140,80 | 140,80 | 34.481 |
| 02 may 2024 | 142,60 | 143,85 | 141,60 | 141,60 | 141,60 | 32.578 |
| 30 abr 2024 | 140,65 | 142,50 | 140,65 | 141,60 | 141,60 | 14.268 |
| 29 abr 2024 | 143,05 | 143,30 | 141,30 | 141,30 | 141,30 | 22.560 |
| 26 abr 2024 | 141,15 | 141,90 | 139,45 | 140,30 | 140,30 | 28.324 |
| 25 abr 2024 | 140,45 | 141,45 | 139,25 | 141,15 | 141,15 | 46.155 |
| 24 abr 2024 | 132,35 | 133,50 | 132,35 | 132,60 | 132,60 | 57.204 |
| 23 abr 2024 | 132,30 | 132,70 | 131,35 | 131,55 | 131,55 | 142.671 |
| 22 abr 2024 | 129,30 | 131,85 | 129,30 | 131,70 | 131,70 | 90.490 |
| 19 abr 2024 | 127,80 | 128,60 | 126,80 | 128,25 | 128,25 | 18.971 |
| 18 abr 2024 | 128,70 | 129,45 | 127,80 | 128,35 | 128,35 | 86.635 |
| 17 abr 2024 | 128,10 | 129,35 | 127,40 | 128,20 | 128,20 | 68.704 |
| 16 abr 2024 | 128,65 | 129,35 | 127,80 | 128,30 | 128,30 | 81.502 |
| 15 abr 2024 | 129,30 | 130,60 | 128,85 | 129,85 | 129,85 | 138.774 |
| 12 abr 2024 | 129,65 | 131,70 | 129,65 | 130,00 | 130,00 | 29.159 |
| 11 abr 2024 | 127,20 | 130,40 | 127,10 | 129,00 | 129,00 | 73.380 |
| 10 abr 2024 | 125,65 | 126,20 | 124,85 | 126,00 | 126,00 | 202.719 |
| 09 abr 2024 | 123,90 | 126,10 | 123,75 | 125,65 | 125,65 | 140.007 |
| 08 abr 2024 | 124,00 | 124,70 | 123,20 | 124,20 | 124,20 | 180.499 |
| 05 abr 2024 | 124,25 | 124,75 | 123,80 | 124,15 | 124,15 | 19.315 |
| 04 abr 2024 | 125,25 | 127,10 | 125,25 | 125,75 | 125,75 | 43.967 |
| 03 abr 2024 | 123,40 | 124,40 | 122,30 | 124,00 | 124,00 | 17.828 |
| 02 abr 2024 | 126,55 | 127,15 | 124,10 | 124,70 | 124,70 | 47.729 |
| 28 mar 2024 | 126,60 | 126,75 | 125,75 | 125,95 | 125,95 | 22.850 |
| 27 mar 2024 | 123,10 | 126,25 | 123,10 | 126,20 | 126,20 | 36.238 |
| 26 mar 2024 | 121,85 | 122,65 | 121,20 | 122,60 | 122,60 | 7914 |
| 25 mar 2024 | 122,45 | 122,85 | 121,70 | 122,30 | 122,30 | 9682 |
| 22 mar 2024 | 122,10 | 123,50 | 122,00 | 123,25 | 123,25 | 53.502 |
| 21 mar 2024 | 120,40 | 122,80 | 120,40 | 122,50 | 122,50 | 56.136 |
| 20 mar 2024 | 120,55 | 120,90 | 120,00 | 120,25 | 120,25 | 85.496 |
| 19 mar 2024 | 120,60 | 122,40 | 119,95 | 120,85 | 120,85 | 87.526 |
| 18 mar 2024 | 121,45 | 121,70 | 120,75 | 121,70 | 121,70 | 85.139 |
| 15 mar 2024 | 123,05 | 124,05 | 121,35 | 121,40 | 121,40 | 93.409 |
| 14 mar 2024 | 123,60 | 124,00 | 122,85 | 123,15 | 123,15 | 12.280 |
| 13 mar 2024 | 122,55 | 124,10 | 122,40 | 123,55 | 123,55 | 36.015 |
| 12 mar 2024 | 124,15 | 124,35 | 123,15 | 123,40 | 123,40 | 82.882 |
| 11 mar 2024 | 121,15 | 123,60 | 121,15 | 123,60 | 123,60 | 20.050 |
| 08 mar 2024 | 120,35 | 121,40 | 120,30 | 120,95 | 120,95 | 67.938 |
| 07 mar 2024 | 119,40 | 121,10 | 119,10 | 121,00 | 121,00 | 60.654 |
| 06 mar 2024 | 118,65 | 119,80 | 118,05 | 119,80 | 119,80 | 84.941 |
| 05 mar 2024 | 119,00 | 120,00 | 118,20 | 119,30 | 119,30 | 91.508 |
| 04 mar 2024 | 119,05 | 119,10 | 118,05 | 118,65 | 118,65 | 77.145 |
| 01 mar 2024 | 118,65 | 119,55 | 118,05 | 119,15 | 119,15 | 58.395 |
| 29 feb 2024 | 120,35 | 120,35 | 118,05 | 118,05 | 118,05 | 122.393 |
| 28 feb 2024 | 122,00 | 122,00 | 120,30 | 120,45 | 120,45 | 25.920 |
| 27 feb 2024 | 120,90 | 122,15 | 120,90 | 121,95 | 121,95 | 46.020 |
| 26 feb 2024 | 121,00 | 122,50 | 121,00 | 121,20 | 121,20 | 15.070 |
| 23 feb 2024 | 118,85 | 121,30 | 118,55 | 121,05 | 121,05 | 135.196 |
| 22 feb 2024 | 118,00 | 118,65 | 116,05 | 118,65 | 118,65 | 21.716 |
| 22 feb 2024 | 1.56 Dividendo | |||||
| 21 feb 2024 | 119,80 | 119,80 | 118,65 | 119,15 | 117,59 | 23.119 |
| 20 feb 2024 | 122,80 | 122,90 | 120,40 | 120,60 | 119,02 | 31.172 |
| 19 feb 2024 | 123,10 | 123,90 | 122,50 | 123,20 | 121,59 | 53.970 |
| 16 feb 2024 | 116,55 | 119,20 | 116,55 | 119,00 | 117,44 | 22.502 |
| 15 feb 2024 | 115,00 | 116,40 | 114,25 | 116,15 | 114,63 | 25.679 |
| 14 feb 2024 | 114,15 | 114,95 | 113,20 | 114,95 | 113,44 | 209.743 |
| 13 feb 2024 | 113,60 | 115,00 | 113,60 | 113,75 | 112,26 | 192.703 |
| 12 feb 2024 | 114,55 | 114,55 | 112,35 | 112,85 | 111,37 | 18.894 |
| 09 feb 2024 | 116,60 | 117,70 | 115,10 | 115,55 | 114,04 | 35.396 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.