Italia markets closed

AstraZeneca PLC (0A4J.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,45+0,08 (+0,10%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202477,7777,8577,4577,4577,45327
09 mag 202476,9277,4876,9277,3777,371.012
08 mag 202475,9977,1475,9976,9876,981.854
07 mag 202476,3876,3976,0076,1176,11405
03 mag 202475,8076,4775,5175,8975,89980
02 mag 202476,2776,2975,8975,9375,931.239
01 mag 202475,8776,4775,8776,3576,354.683
30 apr 202475,7275,8275,3875,8275,821.239
29 apr 202476,3076,5175,5575,5975,592.834
26 apr 202474,9975,4274,6675,4275,4222.284
25 apr 202475,0875,7274,5875,2175,21272.807
24 apr 202471,3771,4870,8271,2671,2671.942
23 apr 202470,3571,1070,2570,9270,92201.962
22 apr 202469,6770,4469,4670,3670,36122.864
19 apr 202468,2168,6568,1968,4468,4415.644
18 apr 202468,2268,7868,1868,4668,46120.274
17 apr 202468,4768,8068,2268,5368,5391.571
16 apr 202468,2768,5768,0768,5768,5791.163
15 apr 202469,0169,4368,8368,8368,83189.159
12 apr 202469,3969,7968,7468,8868,8813.282
11 apr 202469,0070,0868,9069,6169,6169.220
10 apr 202467,6367,9567,4567,9067,90300.690
09 apr 202468,2268,3968,0568,2168,21210.610
08 apr 202467,5767,7567,2267,7067,70252.760
05 apr 202467,0067,6766,9367,5067,505.016
04 apr 202468,8968,9967,8367,8367,8346.154
03 apr 202466,4467,3066,4466,9566,95452
02 apr 202467,0067,1666,7966,9766,974.842
28 mar 202468,1868,2467,7767,7767,775.910
27 mar 202467,1468,3767,0867,9767,973.166
26 mar 202466,2066,4065,7866,2766,272.292
25 mar 202466,2166,4265,8565,8665,864.473
22 mar 202466,2366,8166,1066,3966,39103.519
21 mar 202466,6066,7766,1366,3466,3494.320
20 mar 202465,5565,7865,2365,7165,71125.500
19 mar 202465,5165,7865,3165,7265,72149.631
18 mar 202465,9666,3165,9465,9965,99140.883
15 mar 202467,4167,4166,0766,2266,22130.761
14 mar 202467,6267,7366,8566,9166,9122.615
13 mar 202467,4667,9967,4667,6867,6830.721
12 mar 202467,7067,7067,2067,4367,4391.130
11 mar 202466,5167,7566,2767,7567,7516.644
08 mar 202466,1766,4966,0666,4966,4986.297
07 mar 202465,8266,4065,3366,4066,4086.974
06 mar 202464,7465,4964,5765,1265,12124.973
05 mar 202464,9765,3064,7764,7864,78102.289
04 mar 202464,3564,7264,1864,4664,46115.278
01 mar 202464,2864,8263,9964,7164,7124.404
29 feb 202465,1765,1963,7664,2564,25132.889
28 feb 202465,7065,7565,1865,3265,323.097
27 feb 202465,8766,3565,8466,3066,3062.499
26 feb 202466,0366,3565,7665,9865,982.946
23 feb 202464,9665,8864,9665,8265,82210.726
22 feb 202463,3764,4763,3064,4664,4654.632
22 feb 20240.965 Dividendo
21 feb 202464,3564,5564,2364,4163,455.466
20 feb 202466,0566,2664,6864,7863,8161.765
19 feb 2024------
16 feb 202463,7564,5163,6264,4863,51204.336
15 feb 202461,7962,7561,7762,5561,616.298
14 feb 202461,2061,7661,1761,4260,501.341.107
13 feb 202461,2061,6860,9461,0360,11307.122
12 feb 202460,9061,4160,4761,2060,289.865
09 feb 202463,0763,3562,1162,2961,3674.968
08 feb 202466,7566,7561,7263,5662,611.077.300
07 feb 202466,6166,9066,5466,5565,55120.450
06 feb 202465,8066,9665,6966,8365,8350.721
05 feb 202465,0065,6465,0065,3364,353.306
02 feb 202466,0066,0965,7565,7564,76741
01 feb 202466,2766,8966,0566,7665,7673.466
31 gen 202467,7467,7966,9267,0766,07844
30 gen 202467,3267,3966,9767,2266,22425
29 gen 202467,1967,2666,9466,9765,97450.366
26 gen 202467,6467,7467,0067,2266,217.730
25 gen 202466,5166,6066,3866,5665,56771
24 gen 202466,7467,0866,4266,5665,568.894
23 gen 202466,8366,8365,9666,6065,608.491
22 gen 202467,6167,7766,8367,4566,441.862
19 gen 202466,8766,8966,4766,7265,7331.735
18 gen 202466,1266,4565,7866,4565,453.701
17 gen 202466,7866,7865,7266,1665,174.498
16 gen 202469,5869,5866,8967,0866,074.634
15 gen 2024------
12 gen 202469,1869,5969,1869,5468,49101.634
11 gen 202469,5770,2668,8869,2868,2473.394
10 gen 202469,1269,5169,0069,3968,35160.347
09 gen 202469,0069,5469,0069,1268,081.037
08 gen 202468,5668,9168,4068,8467,811.784
05 gen 202468,3868,9068,1468,6267,591.755
04 gen 202468,7369,2268,6968,6967,661.556
03 gen 202468,3068,5367,4968,4567,425.193
02 gen 202466,8468,5766,8468,1267,102.886
29 dic 202367,3867,5167,0367,2966,28912
28 dic 202367,5867,7367,3367,3666,351.696
27 dic 202367,5167,5167,1167,2966,282.849
22 dic 202366,3267,1166,2966,3565,359.895
21 dic 202366,6366,8466,0766,2165,2212.365
20 dic 202366,6166,8066,2866,5765,5734.192
19 dic 202365,9766,2265,6465,8964,9136.443
18 dic 202365,4866,1465,3565,7764,782.869
*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...