AZN.ST - AstraZeneca PLC

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 20231.579,001.595,501.574,001.590,501.590,50159.804
02 giu 20231.572,501.580,501.551,501.579,001.579,00251.525
01 giu 20231.589,001.592,501.565,001.581,501.581,50216.230
31 mag 2023------
30 mag 20231.569,001.591,501.553,001.555,501.555,50225.578
29 mag 20231.570,001.577,501.563,501.567,001.567,0065.477
26 mag 20231.553,001.575,501.549,001.570,001.570,00127.472
25 mag 20231.558,001.573,501.546,501.553,001.553,00174.014
24 mag 20231.569,001.578,001.547,501.558,001.558,00185.858
23 mag 20231.577,001.603,501.572,001.584,501.584,50165.983
22 mag 20231.580,001.586,001.573,501.581,501.581,50176.136
19 mag 20231.579,501.585,001.564,501.580,501.580,50251.204
17 mag 20231.568,001.583,001.568,001.581,001.581,00110.415
16 mag 20231.556,501.568,501.553,001.566,501.566,50172.372
15 mag 20231.555,501.564,501.553,001.556,501.556,50196.345
12 mag 20231.542,501.561,501.542,001.551,001.551,00241.209
11 mag 20231.535,001.550,001.532,501.541,001.541,00219.204
10 mag 20231.524,001.526,501.513,001.523,001.523,00210.531
09 mag 20231.535,001.535,001.513,001.530,501.530,50227.649
08 mag 20231.529,001.536,501.521,001.536,501.536,50158.487
05 mag 20231.524,501.531,001.506,001.530,001.530,00197.000
04 mag 20231.527,501.533,501.515,501.530,001.530,00207.579
03 mag 20231.523,001.529,501.513,501.527,501.527,50190.913
02 mag 20231.509,001.523,501.500,501.518,001.518,00292.638
28 apr 20231.516,001.523,501.496,001.511,001.511,00315.021
27 apr 20231.530,001.562,501.511,001.516,501.516,50405.775
26 apr 20231.560,001.564,001.517,001.522,501.522,50345.981
25 apr 20231.555,001.574,001.548,501.570,001.570,00286.228
24 apr 20231.559,001.566,001.549,001.555,001.555,00217.561
21 apr 20231.543,501.566,001.542,501.559,001.559,00322.698
20 apr 20231.542,001.549,001.536,501.540,001.540,00323.754
19 apr 20231.542,501.549,501.536,501.542,001.542,00261.362
18 apr 20231.529,501.582,001.522,001.542,501.542,50492.924
17 apr 20231.526,501.531,001.515,001.519,001.519,00241.807
14 apr 20231.533,501.539,001.525,001.526,501.526,50290.819
13 apr 20231.526,001.539,001.522,001.533,501.533,50361.967
12 apr 20231.510,501.529,501.504,001.523,001.523,00349.768
11 apr 20231.533,501.537,001.509,001.511,501.511,50287.777
06 apr 20231.508,001.524,001.506,501.522,001.522,00152.499
05 apr 20231.449,501.503,001.445,001.496,001.496,00504.633
04 apr 20231.458,001.463,501.445,501.449,501.449,50258.402
03 apr 20231.448,001.451,001.431,001.447,501.447,50179.080
31 mar 20231.431,001.453,501.429,001.443,001.443,00247.782
30 mar 20231.432,001.445,001.427,501.431,501.431,50322.923
29 mar 20231.426,001.438,001.424,501.431,501.431,50187.971
28 mar 20231.437,501.441,501.423,501.426,001.426,00236.061
27 mar 20231.417,001.445,501.416,501.439,001.439,00298.286
24 mar 20231.394,001.414,501.391,501.412,501.412,50269.814
23 mar 20231.385,001.399,501.374,001.394,001.394,00182.737
22 mar 20231.381,001.394,501.367,501.392,001.392,00229.605
21 mar 20231.381,001.389,001.368,501.378,501.378,50260.341
20 mar 20231.380,001.385,001.367,001.378,001.378,00302.276
17 mar 20231.383,501.391,001.369,501.377,001.377,00412.890
16 mar 20231.362,501.383,001.359,501.378,501.378,50380.065
15 mar 20231.358,501.385,001.356,501.365,501.365,50457.062
14 mar 20231.380,001.390,001.356,501.361,501.361,50311.633
13 mar 20231.375,001.404,501.364,001.378,001.378,00393.887
10 mar 20231.380,501.394,501.366,001.376,501.376,50297.936
09 mar 20231.372,501.397,001.370,001.387,001.387,00318.683
08 mar 20231.376,001.386,001.365,001.369,001.369,00269.989
07 mar 20231.354,001.382,501.352,001.376,001.376,00411.250
06 mar 20231.363,001.366,001.349,501.353,001.353,00237.795
03 mar 20231.369,501.371,501.360,501.361,501.361,50194.882
02 mar 20231.357,001.365,001.354,501.362,501.362,50181.942
01 mar 20231.373,501.373,501.355,001.357,001.357,00356.092
28 feb 20231.390,001.395,001.371,001.374,501.374,50235.890
27 feb 20231.391,501.402,001.389,001.390,001.390,00212.123
24 feb 20231.409,001.409,001.390,501.391,501.391,50288.490
23 feb 20231.428,501.430,001.404,001.412,501.412,50422.701
23 feb 20231.628 Dividendo
22 feb 20231.460,001.460,001.433,501.441,501.439,87260.356
21 feb 20231.434,001.463,501.434,001.448,501.446,86472.709
20 feb 20231.444,501.447,501.431,501.434,001.432,38216.486
17 feb 20231.426,501.444,501.423,501.442,501.440,87362.376
16 feb 20231.450,001.456,001.419,001.426,501.424,89506.910
15 feb 20231.452,001.454,501.435,501.450,501.448,86466.131
14 feb 20231.442,001.458,501.441,001.457,001.455,35546.048
13 feb 20231.438,501.442,001.427,501.441,501.439,87442.316
10 feb 20231.400,001.436,001.395,001.434,501.432,88543.835
09 feb 20231.411,001.434,501.390,501.407,501.405,911.058.255
08 feb 20231.356,501.385,001.354,001.375,001.373,45467.454
07 feb 20231.351,001.357,501.346,501.351,001.349,47261.956
06 feb 20231.335,001.355,001.330,001.350,501.348,97273.620
03 feb 20231.308,001.344,501.304,001.340,001.338,49578.268
02 feb 20231.320,001.322,501.296,001.303,001.301,53924.894
01 feb 20231.362,501.367,501.322,001.322,001.320,51520.271
31 gen 20231.365,001.372,001.359,501.363,001.361,46257.452
30 gen 20231.350,001.377,501.350,001.372,001.370,45311.922
27 gen 20231.355,501.366,001.351,001.357,001.355,47285.805
26 gen 20231.365,501.379,501.354,501.358,001.356,47577.832
25 gen 20231.352,001.368,501.344,001.367,501.365,96476.945
24 gen 20231.385,501.385,501.342,501.352,001.350,47747.545
23 gen 20231.419,501.420,501.397,501.397,501.395,92522.327
20 gen 20231.458,001.460,001.425,501.425,501.423,89552.291
19 gen 20231.470,001.474,001.451,501.461,501.459,85301.142
18 gen 20231.477,001.483,001.466,501.471,501.469,84370.165
17 gen 20231.485,001.491,001.470,501.477,001.475,33358.898
16 gen 20231.489,501.489,501.478,501.482,001.480,33190.553
13 gen 20231.459,001.489,001.459,001.485,001.483,32266.352
12 gen 20231.482,001.494,501.440,001.459,001.457,35502.779
*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...