Italia markets open in 8 hours 24 minutes

AstraZeneca PLC (AZN.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a portafoglio
1.059,60+19,00 (+1,83%)
Alla chiusura: 05:29PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEK
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 20221.045,001.063,001.032,401.059,601.059,60688.876
24 gen 20221.086,001.089,201.040,601.040,601.040,60674.293
21 gen 20221.097,001.106,201.087,801.088,201.088,20568.396
20 gen 20221.084,601.103,601.077,201.097,601.097,60541.791
19 gen 20221.084,001.090,001.081,601.086,201.086,20590.959
18 gen 20221.080,001.083,201.065,601.080,601.080,60633.076
17 gen 20221.058,201.080,801.058,201.079,201.079,20626.669
14 gen 20221.033,001.057,001.033,001.050,001.050,00625.454
13 gen 20221.044,401.046,001.037,001.039,401.039,40255.289
12 gen 20221.046,001.048,001.038,001.045,001.045,00456.643
11 gen 20221.040,001.050,201.035,001.046,001.046,00357.159
10 gen 20221.037,201.044,001.030,001.030,001.030,00597.819
07 gen 20221.038,001.039,001.024,801.035,001.035,00472.324
05 gen 20221.042,601.049,601.039,201.040,001.040,00128.644
04 gen 20221.062,001.063,401.040,001.042,601.042,60536.143
03 gen 20221.058,201.062,201.053,001.060,401.060,40344.156
30 dic 20211.058,201.064,601.054,801.062,801.062,80195.877
29 dic 20211.056,801.064,801.056,001.059,001.059,00272.833
28 dic 20211.051,201.060,801.049,201.056,801.056,80224.768
27 dic 20211.051,001.054,601.047,201.051,201.051,20211.663
23 dic 20211.051,001.056,201.047,001.050,801.050,80322.279
22 dic 20211.045,201.048,201.035,201.043,801.043,80226.541
21 dic 20211.031,201.044,801.029,601.044,801.044,80403.767
20 dic 20211.023,601.034,801.012,001.028,401.028,40350.513
17 dic 20211.029,401.037,801.023,401.033,601.033,60426.527
16 dic 20211.012,001.027,201.007,601.026,801.026,80712.277
15 dic 2021999,801.008,00996,901.003,001.003,00391.565
14 dic 2021997,601.007,40992,701.002,001.002,00755.436
13 dic 2021980,80996,40978,10995,40995,40401.394
10 dic 2021997,00998,40978,60983,60983,60633.657
09 dic 2021995,101.010,20987,101.002,201.002,201.094.307
08 dic 2021995,101.006,80987,10990,40990,40644.705
07 dic 20211.003,001.005,20980,10994,10994,101.132.363
06 dic 2021996,001.016,20995,001.013,201.013,20459.223
03 dic 2021999,301.002,80985,30989,70989,70361.268
02 dic 20211.002,801.010,60993,50993,50993,50368.937
01 dic 20211.002,401.006,60994,601.005,401.005,40512.690
30 nov 20211.004,201.009,00987,301.001,201.001,20875.724
29 nov 20211.023,401.027,401.011,801.018,001.018,00812.591
26 nov 20211.022,001.038,001.013,601.023,401.023,40646.217
25 nov 20211.032,001.041,401.030,801.032,401.032,40518.636
24 nov 20211.028,601.033,401.019,801.030,601.030,60430.498
23 nov 20211.016,001.026,201.007,001.026,201.026,20421.651
22 nov 20211.021,001.029,601.015,001.019,201.019,20605.118
19 nov 20211.011,801.027,401.007,201.020,601.020,60735.382
18 nov 20211.029,401.030,001.000,001.006,601.006,601.097.457
17 nov 20211.024,001.042,601.023,201.029,801.029,80647.488
16 nov 20211.055,001.055,801.011,001.019,401.019,40985.870
15 nov 20211.052,401.074,401.037,001.055,001.055,00703.307
12 nov 20211.049,801.080,601.027,601.031,201.031,201.377.044
11 nov 20211.100,001.102,001.094,201.096,401.096,40271.224
10 nov 20211.081,401.097,001.079,401.097,001.097,00385.959
09 nov 20211.084,001.089,201.071,001.079,201.079,20357.432
08 nov 20211.088,001.099,401.078,601.087,201.087,20395.192
05 nov 20211.095,001.100,801.087,001.087,001.087,00166.069
04 nov 20211.090,601.100,801.090,401.095,401.095,40420.031
03 nov 20211.094,601.101,001.087,801.090,601.090,60284.179
02 nov 20211.067,001.096,401.067,001.095,801.095,80520.988
01 nov 20211.075,001.079,401.063,401.067,001.067,00148.184
29 ott 20211.058,401.070,001.054,401.067,601.067,60242.502
28 ott 20211.060,001.078,001.052,401.069,201.069,20281.432
27 ott 20211.074,001.079,201.060,401.060,401.060,40370.110
26 ott 20211.060,001.072,201.060,001.068,601.068,60392.415
25 ott 20211.064,001.072,401.055,601.057,401.057,40246.866
22 ott 20211.052,201.067,401.050,201.064,001.064,00324.699
21 ott 20211.041,001.052,401.038,601.049,401.049,40223.357
20 ott 20211.046,601.046,601.035,001.040,801.040,80228.838
19 ott 20211.030,001.041,601.021,601.040,001.040,00339.205
18 ott 20211.038,001.042,201.031,001.034,001.034,00332.816
15 ott 20211.046,801.046,801.038,401.041,601.041,60293.447
14 ott 20211.053,601.053,601.040,801.043,001.043,00380.791
13 ott 20211.059,401.061,001.038,601.054,001.054,00423.142
12 ott 20211.062,601.080,001.055,801.059,401.059,40329.223
11 ott 20211.062,001.072,601.051,201.069,201.069,20238.975
08 ott 20211.062,401.068,001.056,201.061,401.061,40293.171
07 ott 20211.052,001.062,201.047,001.060,401.060,40226.790
06 ott 20211.045,401.055,401.028,801.048,001.048,00378.595
05 ott 20211.052,001.059,001.048,801.052,801.052,80282.132
04 ott 20211.040,001.053,601.035,001.050,201.050,20380.612
01 ott 20211.047,801.051,001.028,401.040,001.040,00330.309
30 set 20211.050,001.061,801.045,201.055,801.055,80596.078
29 set 20211.016,601.044,201.012,601.042,001.042,00560.597
28 set 20211.020,001.026,401.000,001.000,001.000,00663.521
27 set 20211.055,001.055,201.021,801.022,801.022,80443.044
24 set 20211.050,001.063,001.045,001.047,401.047,40651.444
23 set 20211.023,001.031,601.022,401.028,001.028,00438.234
22 set 20211.029,001.032,801.009,601.013,201.013,20335.376
21 set 20211.013,601.030,801.008,201.027,401.027,40500.842
20 set 2021978,001.014,80974,201.013,801.013,80913.646
17 set 2021974,30981,50960,30964,00964,00380.891
16 set 2021968,30984,60968,30968,40968,40350.640
15 set 2021967,00971,50960,70966,80966,80227.078
14 set 2021964,50971,20961,00967,20967,20300.894
13 set 2021975,40982,80962,80963,40963,40373.745
10 set 2021975,00981,20970,40974,40974,40321.939
09 set 2021986,00992,90974,40975,90975,90523.164
08 set 20211.001,601.005,40984,60986,80986,80497.832
07 set 20211.024,001.024,80999,601.001,601.001,60318.864
06 set 20211.010,001.025,001.010,001.025,001.025,00446.447
03 set 20211.021,401.026,801.004,201.009,001.009,00326.889
*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...