Italia markets closed

AstraZeneca PLC (ZEG.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
148,70+1,75 (+1,19%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024148,10149,10147,95148,70148,7012.277
13 giu 2024148,00148,25146,30146,95146,9525.010
12 giu 2024148,40149,55147,55147,95147,9510.109
11 giu 2024150,00150,10147,10147,25147,259.465
10 giu 2024148,85149,75148,80149,45149,456.148
07 giu 2024148,40148,70147,00148,25148,2520.194
06 giu 2024148,05148,90147,60148,25148,2511.460
05 giu 2024147,00148,20146,65147,70147,7010.936
04 giu 2024145,65147,00145,65146,20146,205.178
03 giu 2024144,95146,25142,45145,65145,6513.001
31 mag 2024141,60143,40141,60143,35143,3512.994
30 mag 2024142,35142,35141,20141,50141,5017.894
29 mag 2024142,20142,35139,75140,60140,6027.923
28 mag 2024143,55143,65141,05141,20141,204.563
27 mag 2024144,80144,85143,80143,85143,857.817
24 mag 2024144,95145,10143,80144,50144,5013.121
23 mag 2024145,60146,30145,20146,00146,0014.001
22 mag 2024144,85145,40144,10145,20145,2031.000
21 mag 2024143,40145,85142,30145,15145,1519.177
20 mag 2024141,05141,75140,75141,45141,458.462
17 mag 2024142,10142,20141,20141,55141,5512.079
16 mag 2024141,60142,10141,00141,85141,8510.438
15 mag 2024142,85143,10141,75141,95141,955.097
14 mag 2024143,95144,40142,70142,75142,755.301
13 mag 2024144,10144,60142,75143,20143,2013.268
10 mag 2024143,65144,60143,55144,00144,0010.150
09 mag 2024143,10144,00142,55143,35143,359.527
08 mag 2024142,60143,90142,50142,90142,9014.624
07 mag 2024140,75141,90140,30141,30141,3047.225
06 mag 2024140,95141,25139,70140,35140,3529.596
03 mag 2024141,60142,60140,35140,80140,8034.481
02 mag 2024142,60143,85141,60141,60141,6032.578
30 apr 2024140,65142,50140,65141,60141,6014.268
29 apr 2024143,05143,30141,30141,30141,3022.560
26 apr 2024141,15141,90139,45140,30140,3028.324
25 apr 2024140,45141,45139,25141,15141,1546.155
24 apr 2024132,35133,50132,35132,60132,6057.204
23 apr 2024132,30132,70131,35131,55131,55142.671
22 apr 2024129,30131,85129,30131,70131,7090.490
19 apr 2024127,80128,60126,80128,25128,2518.971
18 apr 2024128,70129,45127,80128,35128,3586.635
17 apr 2024128,10129,35127,40128,20128,2068.704
16 apr 2024128,65129,35127,80128,30128,3081.502
15 apr 2024129,30130,60128,85129,85129,85138.774
12 apr 2024129,65131,70129,65130,00130,0029.159
11 apr 2024127,20130,40127,10129,00129,0073.380
10 apr 2024125,65126,20124,85126,00126,00202.719
09 apr 2024123,90126,10123,75125,65125,65140.007
08 apr 2024124,00124,70123,20124,20124,20180.499
05 apr 2024124,25124,75123,80124,15124,1519.315
04 apr 2024125,25127,10125,25125,75125,7543.967
03 apr 2024123,40124,40122,30124,00124,0017.828
02 apr 2024126,55127,15124,10124,70124,7047.729
28 mar 2024126,60126,75125,75125,95125,9522.850
27 mar 2024123,10126,25123,10126,20126,2036.238
26 mar 2024121,85122,65121,20122,60122,607.914
25 mar 2024122,45122,85121,70122,30122,309.682
22 mar 2024122,10123,50122,00123,25123,2553.502
21 mar 2024120,40122,80120,40122,50122,5056.136
20 mar 2024120,55120,90120,00120,25120,2585.496
19 mar 2024120,60122,40119,95120,85120,8587.526
18 mar 2024121,45121,70120,75121,70121,7085.139
15 mar 2024123,05124,05121,35121,40121,4093.409
14 mar 2024123,60124,00122,85123,15123,1512.280
13 mar 2024122,55124,10122,40123,55123,5536.015
12 mar 2024124,15124,35123,15123,40123,4082.882
11 mar 2024121,15123,60121,15123,60123,6020.050
08 mar 2024120,35121,40120,30120,95120,9567.938
07 mar 2024119,40121,10119,10121,00121,0060.654
06 mar 2024118,65119,80118,05119,80119,8084.941
05 mar 2024119,00120,00118,20119,30119,3091.508
04 mar 2024119,05119,10118,05118,65118,6577.145
01 mar 2024118,65119,55118,05119,15119,1558.395
29 feb 2024120,35120,35118,05118,05118,05122.393
28 feb 2024122,00122,00120,30120,45120,4525.920
27 feb 2024120,90122,15120,90121,95121,9546.020
26 feb 2024121,00122,50121,00121,20121,2015.070
23 feb 2024118,85121,30118,55121,05121,05135.196
22 feb 2024118,00118,65116,05118,65118,6521.716
22 feb 20241.56 Dividendo
21 feb 2024119,80119,80118,65119,15117,5923.119
20 feb 2024122,80122,90120,40120,60119,0231.172
19 feb 2024123,10123,90122,50123,20121,5953.970
16 feb 2024116,55119,20116,55119,00117,4422.502
15 feb 2024115,00116,40114,25116,15114,6325.679
14 feb 2024114,15114,95113,20114,95113,44209.743
13 feb 2024113,60115,00113,60113,75112,26192.703
12 feb 2024114,55114,55112,35112,85111,3718.894
09 feb 2024116,60117,70115,10115,55114,0435.396
08 feb 2024121,15121,40114,45115,95114,4382.340
07 feb 2024125,05125,30123,40123,40121,7811.751
06 feb 2024122,05123,85120,95123,80122,1814.102
05 feb 2024121,65122,25120,95121,40119,816.486
02 feb 2024123,10123,35121,65121,70120,1110.289
01 feb 2024123,45123,65121,85122,35120,7516.645
31 gen 2024123,60124,65123,25123,75122,133.687
30 gen 2024124,40125,20123,45123,45121,833.590
29 gen 2024123,45124,60123,00124,00122,382.891
26 gen 2024123,90124,95123,70123,75122,136.670
25 gen 2024122,25122,90121,35122,90121,298.178
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...