U.S. markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
76.90-0.14 (-0.18%)
Al cierre: 04:00PM EDT
76.75 -0.15 (-0.20%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202476.8777.0776.6176.9076.902,791,100
16 may 202476.7277.2276.5877.0477.042,941,700
15 may 202476.9477.5376.8776.9776.973,870,900
14 may 202477.8777.9377.0277.0477.044,115,900
13 may 202477.2377.4977.1577.4377.432,565,600
10 may 202477.7777.9477.1577.1877.183,606,600
09 may 202476.9277.6476.8677.6177.612,972,300
08 may 202476.7777.1676.6176.9776.975,059,800
07 may 202476.4376.4775.9276.3276.326,663,100
06 may 202475.8475.9375.5575.7675.766,457,300
03 may 202476.4776.4975.4376.3576.359,026,100
02 may 202476.2676.4175.7575.8075.8010,038,700
01 may 202476.3476.8075.9676.4176.414,911,700
30 abr 202475.7276.1475.3275.8875.888,547,400
29 abr 202476.1876.5875.3675.4875.487,538,300
26 abr 202475.0075.4974.5975.1775.176,688,000
25 abr 202474.9975.8174.5075.0375.0315,606,600
24 abr 202471.4171.4770.6971.2071.206,137,700
23 abr 202470.4371.1070.1670.8570.855,806,000
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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...