AstraZeneca PLC (ZEG.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | 7,914 |
| 25 mar 2024 | 122.45 | 122.85 | 121.70 | 122.30 | 122.30 | 9,682 |
| 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 |
| 08 feb 2024 | 121.15 | 121.40 | 114.45 | 115.95 | 114.43 | 82,340 |
| 07 feb 2024 | 125.05 | 125.30 | 123.40 | 123.40 | 121.78 | 11,751 |
| 06 feb 2024 | 122.05 | 123.85 | 120.95 | 123.80 | 122.18 | 14,102 |
| 05 feb 2024 | 121.65 | 122.25 | 120.95 | 121.40 | 119.81 | 6,486 |
| 02 feb 2024 | 123.10 | 123.35 | 121.65 | 121.70 | 120.11 | 10,289 |
| 01 feb 2024 | 123.45 | 123.65 | 121.85 | 122.35 | 120.75 | 16,645 |
| 31 ene 2024 | 123.60 | 124.65 | 123.25 | 123.75 | 122.13 | 3,687 |
| 30 ene 2024 | 124.40 | 125.20 | 123.45 | 123.45 | 121.83 | 3,590 |
| 29 ene 2024 | 123.45 | 124.60 | 123.00 | 124.00 | 122.38 | 2,891 |
| 26 ene 2024 | 123.90 | 124.95 | 123.70 | 123.75 | 122.13 | 6,670 |
| 25 ene 2024 | 122.25 | 122.90 | 121.35 | 122.90 | 121.29 | 8,178 |
| 24 ene 2024 | 122.95 | 123.20 | 121.80 | 122.45 | 120.85 | 8,414 |
| 23 ene 2024 | 123.35 | 123.55 | 121.45 | 122.10 | 120.50 | 7,481 |
| 22 ene 2024 | 122.75 | 127.55 | 122.15 | 123.60 | 121.98 | 21,611 |
| 19 ene 2024 | 122.75 | 124.35 | 122.40 | 122.40 | 120.80 | 9,610 |
| 18 ene 2024 | 121.60 | 122.25 | 121.00 | 122.05 | 120.45 | 6,616 |
| 17 ene 2024 | 122.70 | 123.00 | 121.05 | 122.40 | 120.80 | 14,737 |
| 16 ene 2024 | 124.10 | 124.40 | 122.00 | 123.95 | 122.33 | 12,248 |
| 15 ene 2024 | 126.65 | 126.75 | 125.90 | 126.60 | 124.94 | 5,389 |
| 12 ene 2024 | 126.15 | 126.75 | 125.90 | 126.55 | 124.89 | 4,812 |
| 11 ene 2024 | 127.70 | 128.30 | 125.90 | 125.90 | 124.25 | 11,178 |
| 10 ene 2024 | 126.30 | 127.00 | 126.05 | 126.50 | 124.84 | 8,555 |
| 09 ene 2024 | 126.95 | 127.15 | 126.30 | 126.95 | 125.29 | 3,093 |
| 08 ene 2024 | 125.20 | 125.45 | 124.50 | 125.35 | 123.71 | 17,314 |
| 05 ene 2024 | 126.05 | 126.25 | 124.65 | 125.25 | 123.61 | 3,152 |
| 04 ene 2024 | 125.60 | 126.60 | 124.95 | 126.25 | 124.60 | 8,764 |
| 03 ene 2024 | 124.55 | 124.95 | 123.35 | 124.30 | 122.67 | 10,410 |
| 02 ene 2024 | 122.75 | 125.10 | 121.80 | 124.35 | 122.72 | 20,892 |
| 29 dic 2023 | 121.95 | 122.35 | 121.65 | 122.10 | 120.50 | 3,357 |
| 28 dic 2023 | 121.75 | 122.30 | 121.50 | 121.80 | 120.21 | 4,309 |
| 27 dic 2023 | 121.35 | 122.40 | 120.95 | 121.35 | 119.76 | 7,017 |
| 22 dic 2023 | 120.60 | 121.70 | 120.05 | 120.85 | 119.27 | 14,873 |
| 21 dic 2023 | 121.40 | 121.95 | 120.95 | 121.35 | 119.76 | 4,830 |
| 20 dic 2023 | 121.75 | 121.80 | 120.85 | 121.50 | 119.91 | 29,188 |
| 19 dic 2023 | 120.15 | 120.75 | 119.60 | 120.35 | 118.77 | 31,960 |
| 18 dic 2023 | 119.10 | 120.55 | 119.10 | 120.20 | 118.63 | 6,676 |
| 15 dic 2023 | 121.05 | 121.05 | 118.25 | 118.75 | 117.20 | 51,189 |
| 14 dic 2023 | 122.15 | 123.90 | 120.60 | 121.35 | 119.76 | 18,757 |
| 13 dic 2023 | 118.85 | 122.05 | 118.85 | 120.70 | 119.12 | 13,519 |
| 12 dic 2023 | 119.05 | 119.90 | 118.30 | 118.40 | 116.85 | 20,466 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.