Mercados españoles cerrados en 2 hrs 27 min

AstraZeneca PLC (ZEG.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
143,80+2,35 (+1,66%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 2024143,80143,80143,80143,80143,8080
31 may 2024141,45141,45141,45141,45141,45-
30 may 2024140,55140,55140,55140,55140,55-
29 may 2024140,65140,65140,65140,65140,65-
28 may 2024144,10144,10144,10144,10144,10-
27 may 2024145,60145,60145,60145,60145,60-
24 may 2024145,15145,15145,15145,15145,15-
23 may 2024145,95145,95145,95145,95145,95-
22 may 2024145,75145,75145,75145,75145,75-
21 may 2024141,00141,00141,00141,00141,00-
20 may 2024141,35141,35141,35141,35141,35-
17 may 2024140,80140,80140,80140,80140,80-
16 may 2024141,90141,90141,90141,90141,90-
15 may 2024142,30142,30142,30142,30142,30-
14 may 2024142,80142,80142,80142,80142,80-
13 may 2024142,45142,45142,45142,45142,45-
10 may 2024144,05144,05143,35143,35143,3580
09 may 2024142,60142,60142,60142,60142,60-
08 may 2024141,25141,25141,25141,25141,25-
07 may 2024140,15140,15140,15140,15140,15-
06 may 2024140,85140,85140,85140,85140,85-
03 may 2024141,25141,25141,25141,25141,25-
02 may 2024141,85141,85141,85141,85141,85-
30 abr 2024140,80140,80140,80140,80140,80-
29 abr 2024140,20141,35140,20141,35141,353
26 abr 2024140,45140,45140,45140,45140,45-
25 abr 2024132,05132,05132,05132,05132,05-
24 abr 2024132,00132,00132,00132,00132,00-
23 abr 2024131,40131,40131,40131,40131,40-
22 abr 2024129,00129,00129,00129,00129,00-
19 abr 2024126,50126,50126,50126,50126,50-
18 abr 2024128,85128,85128,85128,85128,85-
17 abr 2024127,60127,60127,60127,60127,60-
16 abr 2024127,85127,85127,85127,85127,85-
15 abr 2024130,05130,10130,05130,10130,1070
12 abr 2024128,60128,60128,60128,60128,60-
11 abr 2024126,15126,15126,15126,15126,15-
10 abr 2024126,20126,20126,20126,20126,20-
09 abr 2024124,25125,50124,25125,50125,5020
08 abr 2024123,75123,75123,75123,75123,75-
05 abr 2024124,50124,50124,50124,50124,50-
04 abr 2024122,95122,95122,95122,95122,95-
03 abr 2024123,20123,20123,20123,20123,20-
02 abr 2024125,45125,45125,20125,20125,20600
28 mar 2024125,40125,40125,40125,40125,40-
27 mar 2024122,30122,30122,30122,30122,30-
26 mar 2024120,85121,95120,85121,95121,953
25 mar 2024123,05123,05123,05123,05123,05-
22 mar 2024121,60123,00121,60123,00123,005
21 mar 2024120,40120,40120,40120,40120,40-
20 mar 2024120,50120,50120,50120,50120,50-
19 mar 2024120,75120,75120,40120,40120,40100
18 mar 2024121,70121,70121,70121,70121,70-
15 mar 2024122,45122,45122,45122,45122,45-
14 mar 2024122,30123,60122,30123,60123,60300
13 mar 2024123,05123,05123,05123,05123,05-
12 mar 2024123,30123,30123,30123,30123,30-
11 mar 2024120,55120,55120,55120,55120,55-
08 mar 2024120,30120,30120,30120,30120,3034
07 mar 2024119,00119,00119,00119,00119,00-
06 mar 2024118,05118,05118,05118,05118,05-
05 mar 2024118,35118,35118,35118,35118,35-
04 mar 2024119,30119,30119,30119,30119,30-
01 mar 2024117,55117,55117,55117,55117,55-
29 feb 2024120,85120,85120,85120,85120,85-
28 feb 2024121,85121,85121,85121,85121,85-
27 feb 2024121,40121,40121,40121,40121,40-
26 feb 2024120,55120,55120,55120,55120,55-
23 feb 2024118,25118,25118,25118,25118,25-
22 feb 2024118,90118,90118,90118,90118,90-
22 feb 20241.56 Dividendo
21 feb 2024121,10121,10121,10121,10119,54-
20 feb 2024122,40122,40121,95121,95120,38500
19 feb 2024119,05119,05119,05119,05117,52-
16 feb 2024116,70116,90116,70116,90115,393
15 feb 2024114,95114,95114,95114,95113,47-
14 feb 2024113,90113,90113,90113,90112,43-
13 feb 2024113,00113,00113,00113,00111,54-
12 feb 2024115,20115,20115,20115,20113,72-
09 feb 2024116,70116,70115,55115,55114,0620
08 feb 2024123,60123,60115,30115,40113,91865
07 feb 2024124,25124,25124,25124,25122,65-
06 feb 2024120,45120,45120,45120,45118,90-
05 feb 2024121,65121,65121,65121,65120,083
02 feb 2024122,90122,90122,90122,90121,32-
01 feb 2024123,10123,10123,10123,10121,51-
31 ene 2024123,55123,55123,55123,55121,96-
30 ene 2024123,40123,40123,40123,40121,81-
29 ene 2024124,25124,25123,80123,80122,213
26 ene 2024123,10123,10123,10123,10121,51-
25 ene 2024122,00122,00122,00122,00120,43-
24 ene 2024123,55123,55122,25122,25120,685
23 ene 2024123,55123,55123,55123,55121,96-
22 ene 2024122,35122,35122,35122,35120,77-
19 ene 2024122,50122,50122,50122,50120,92-
18 ene 2024121,60121,60121,60121,60120,03-
17 ene 2024122,85122,85122,85122,85121,27-
16 ene 2024125,65125,65125,65125,65124,03-
15 ene 2024126,25126,25126,25126,25124,62-
12 ene 2024126,25126,25126,25126,25124,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...