Italia markets closed

AstraZeneca PLC (AZN.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
1.329,00-18,00 (-1,34%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
08 ago 2021 - 08 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 ago 20221.348,001.352,501.328,501.329,001.329,00342.195
05 ago 20221.341,501.353,001.332,001.347,001.347,00389.443
04 ago 20221.350,001.350,001.327,001.328,001.328,00442.906
03 ago 20221.340,501.349,501.326,501.333,001.333,00442.720
02 ago 20221.330,501.364,501.330,001.357,501.357,50249.497
01 ago 20221.343,001.357,001.336,501.345,501.345,50382.506
29 lug 20221.375,501.377,501.320,001.356,501.356,50730.818
28 lug 20221.378,001.379,501.355,001.363,501.363,50355.944
27 lug 20221.378,501.384,001.370,501.378,001.378,00218.462
26 lug 20221.345,501.385,001.340,001.381,001.381,00329.020
25 lug 20221.330,001.348,001.329,001.342,501.342,50157.467
22 lug 20221.332,001.339,001.324,001.336,001.336,00286.781
21 lug 20221.343,001.346,001.308,501.330,501.330,50505.611
20 lug 20221.392,001.398,001.355,001.355,001.355,00358.259
19 lug 20221.382,501.393,501.375,001.392,001.392,00407.283
18 lug 20221.405,001.420,001.387,501.393,501.393,50724.968
15 lug 20221.373,001.400,501.363,501.400,501.400,50574.798
14 lug 20221.392,501.392,501.359,501.365,501.365,50469.089
13 lug 20221.413,501.415,501.375,501.392,501.392,50482.740
12 lug 20221.419,501.426,501.407,501.413,501.413,50285.183
11 lug 20221.406,001.422,501.397,001.418,001.418,00378.607
08 lug 20221.406,001.416,501.379,001.410,501.410,50346.648
07 lug 20221.402,501.417,501.398,001.403,501.403,50365.802
06 lug 20221.373,501.403,501.371,501.391,501.391,50474.893
05 lug 20221.368,001.378,501.351,501.363,501.363,50378.225
04 lug 20221.355,001.373,001.354,501.366,501.366,50227.610
01 lug 20221.349,001.351,501.322,001.343,501.343,50438.969
30 giu 20221.366,001.368,001.339,001.349,001.349,00459.945
29 giu 20221.341,001.371,501.336,501.371,501.371,50565.209
28 giu 20221.341,501.348,501.334,501.341,001.341,00412.673
27 giu 20221.335,001.354,501.328,001.343,001.343,00445.005
23 giu 20221.280,001.309,501.271,501.307,001.307,00412.769
22 giu 20221.267,501.289,001.257,001.289,001.289,00309.731
21 giu 20221.253,501.266,501.251,501.264,001.264,00291.180
20 giu 20221.249,001.256,001.244,501.251,501.251,50216.310
17 giu 20221.237,001.254,501.230,001.241,001.241,00531.352
16 giu 20221.228,001.250,001.226,001.236,001.236,00552.506
15 giu 20221.210,001.235,501.203,001.234,001.234,00527.363
14 giu 20221.211,501.223,001.164,501.208,001.208,001.145.349
13 giu 20221.224,501.230,001.208,001.222,501.222,50431.532
10 giu 20221.243,501.244,001.221,501.227,501.227,50368.448
09 giu 20221.271,501.276,001.252,001.257,001.257,00302.190
08 giu 20221.281,501.285,001.255,501.271,501.271,50400.535
07 giu 20221.253,501.268,501.246,001.267,001.267,00505.974
03 giu 20221.290,001.297,501.284,001.286,501.286,50304.474
02 giu 20221.295,001.304,001.282,501.285,501.285,50226.455
01 giu 20221.297,501.304,001.286,001.288,501.288,50307.622
31 mag 20221.295,001.301,001.288,001.288,001.288,00688.080
30 mag 20221.320,001.323,501.288,501.295,001.295,00334.735
27 mag 20221.312,001.323,001.301,501.320,001.320,00393.976
25 mag 20221.303,001.311,501.302,001.304,001.304,00121.533
24 mag 20221.303,001.311,501.298,001.302,501.302,50317.302
23 mag 20221.309,001.323,001.301,501.311,001.311,00444.282
20 mag 20221.285,001.316,001.281,001.309,001.309,00549.293
19 mag 20221.260,501.276,501.253,001.275,001.275,00342.173
18 mag 20221.301,001.303,501.266,501.268,501.268,50619.183
17 mag 20221.295,501.309,001.291,001.301,501.301,50380.887
16 mag 20221.253,001.291,501.253,001.288,001.288,00491.268
13 mag 20221.246,001.275,501.243,001.266,501.266,50333.193
12 mag 20221.239,001.240,001.213,001.238,501.238,50685.126
11 mag 20221.277,001.277,001.224,001.239,001.239,00834.498
10 mag 20221.262,001.286,001.244,001.278,501.278,50480.885
09 mag 20221.270,001.274,001.256,001.270,501.270,50451.626
06 mag 20221.285,001.290,501.251,001.269,501.269,50406.545
05 mag 20221.295,501.303,001.286,001.292,001.292,00422.449
04 mag 20221.329,501.332,501.294,001.294,501.294,50347.255
03 mag 20221.300,001.320,501.298,001.316,501.316,50568.954
02 mag 20221.300,001.316,501.296,501.305,501.305,50338.732
29 apr 20221.316,001.325,001.278,001.317,501.317,50657.120
28 apr 20221.300,001.308,501.285,001.290,001.290,00437.725
27 apr 20221.278,001.312,001.275,001.300,001.300,00441.798
26 apr 20221.280,501.291,001.268,501.285,001.285,00316.084
25 apr 20221.253,001.271,501.239,501.266,001.266,00365.017
22 apr 20221.272,001.285,501.257,501.264,001.264,00407.444
21 apr 20221.290,001.302,501.282,501.296,001.296,00479.422
20 apr 20221.294,501.299,501.284,501.288,001.288,00298.264
19 apr 20221.310,001.319,501.303,501.311,001.311,00264.138
14 apr 20221.300,001.309,001.293,001.301,001.301,00139.036
13 apr 20221.307,501.319,501.303,001.306,501.306,50253.742
12 apr 20221.330,001.330,001.286,001.300,001.300,00534.942
11 apr 20221.343,501.349,501.327,501.342,001.342,00420.119
08 apr 20221.320,001.357,001.319,001.347,001.347,00598.964
07 apr 20221.300,001.324,001.299,501.318,001.318,00600.271
06 apr 20221.269,001.295,501.260,501.291,501.291,50351.091
05 apr 20221.255,501.279,001.244,501.276,001.276,00331.307
04 apr 20221.252,001.259,501.248,001.256,001.256,00218.349
01 apr 20221.240,001.249,001.221,501.241,001.241,00306.312
31 mar 20221.240,001.259,601.233,601.249,001.249,00397.406
30 mar 20221.226,201.241,201.219,001.238,401.238,40291.836
29 mar 20221.240,801.243,601.220,801.232,601.232,60403.435
28 mar 20221.227,001.249,201.227,001.240,801.240,80309.236
25 mar 20221.223,401.232,401.216,401.225,001.225,00374.662
24 mar 20221.211,201.222,601.204,601.222,601.222,60343.847
23 mar 20221.201,001.214,801.196,601.211,801.211,80253.868
22 mar 20221.201,201.206,401.187,601.196,401.196,40263.016
21 mar 20221.183,201.209,601.178,801.201,201.201,20381.277
18 mar 20221.190,001.196,201.180,001.185,201.185,20425.966
17 mar 20221.167,001.181,401.154,401.178,801.178,80477.648
16 mar 20221.179,601.184,601.162,401.165,401.165,40508.305
15 mar 20221.158,601.176,201.153,401.173,801.173,80403.852
*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...