U.S. markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
67.75-0.51 (-0.75%)
Al cierre: 04:00PM EDT
67.84 +0.09 (+0.13%)
Fuera de horario: 06:17PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202468.1868.3567.6867.7567.753,417,857
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
29 nov 202364.1464.3363.7164.1263.158,493,200
28 nov 202363.2063.5363.0963.3062.345,762,800
27 nov 202363.9063.9963.3663.6662.704,340,600
24 nov 202364.3364.7464.2564.5063.522,139,400
22 nov 202363.7163.9263.2863.6162.654,836,800
21 nov 202364.0564.4364.0364.2863.313,655,500
20 nov 202363.2463.8963.1663.7962.825,488,500
17 nov 202364.2864.4264.0164.1363.163,967,300
16 nov 202363.4263.8763.3163.8062.835,729,900
15 nov 202363.4963.7663.0863.1362.176,239,800
14 nov 202364.1464.7563.9664.2363.264,816,400
13 nov 202363.2163.8962.6563.7062.746,823,500
10 nov 202363.2463.3861.8763.1762.216,934,300
09 nov 202365.2665.5864.0664.0963.126,971,700
08 nov 202363.7764.1863.0863.5362.5711,064,300
07 nov 202363.6763.9663.5263.6162.654,298,100
06 nov 202364.4164.5364.0164.0563.084,175,200
*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...