Italia markets open in 8 hours 24 minutes
Dow Jones
34.297,73 -66,77 (-0,19%) Nasdaq
13.539,29 -315,83 (-2,28%) Nikkei 225
27.131,34 -457,03 (-1,66%) EUR/USD
1,1305 -0,0026 (-0,23%) BTC-EUR
32.652,31 +60,13 (+0,18%) CMC Crypto 200
831,82 +11,23 (+1,37%)
AstraZeneca PLC (AZN.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a portafoglio
Alla chiusura: 05:29PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEK
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 gen 2022 | 1.045,00 | 1.063,00 | 1.032,40 | 1.059,60 | 1.059,60 | 688.876 |
| 24 gen 2022 | 1.086,00 | 1.089,20 | 1.040,60 | 1.040,60 | 1.040,60 | 674.293 |
| 21 gen 2022 | 1.097,00 | 1.106,20 | 1.087,80 | 1.088,20 | 1.088,20 | 568.396 |
| 20 gen 2022 | 1.084,60 | 1.103,60 | 1.077,20 | 1.097,60 | 1.097,60 | 541.791 |
| 19 gen 2022 | 1.084,00 | 1.090,00 | 1.081,60 | 1.086,20 | 1.086,20 | 590.959 |
| 18 gen 2022 | 1.080,00 | 1.083,20 | 1.065,60 | 1.080,60 | 1.080,60 | 633.076 |
| 17 gen 2022 | 1.058,20 | 1.080,80 | 1.058,20 | 1.079,20 | 1.079,20 | 626.669 |
| 14 gen 2022 | 1.033,00 | 1.057,00 | 1.033,00 | 1.050,00 | 1.050,00 | 625.454 |
| 13 gen 2022 | 1.044,40 | 1.046,00 | 1.037,00 | 1.039,40 | 1.039,40 | 255.289 |
| 12 gen 2022 | 1.046,00 | 1.048,00 | 1.038,00 | 1.045,00 | 1.045,00 | 456.643 |
| 11 gen 2022 | 1.040,00 | 1.050,20 | 1.035,00 | 1.046,00 | 1.046,00 | 357.159 |
| 10 gen 2022 | 1.037,20 | 1.044,00 | 1.030,00 | 1.030,00 | 1.030,00 | 597.819 |
| 07 gen 2022 | 1.038,00 | 1.039,00 | 1.024,80 | 1.035,00 | 1.035,00 | 472.324 |
| 05 gen 2022 | 1.042,60 | 1.049,60 | 1.039,20 | 1.040,00 | 1.040,00 | 128.644 |
| 04 gen 2022 | 1.062,00 | 1.063,40 | 1.040,00 | 1.042,60 | 1.042,60 | 536.143 |
| 03 gen 2022 | 1.058,20 | 1.062,20 | 1.053,00 | 1.060,40 | 1.060,40 | 344.156 |
| 30 dic 2021 | 1.058,20 | 1.064,60 | 1.054,80 | 1.062,80 | 1.062,80 | 195.877 |
| 29 dic 2021 | 1.056,80 | 1.064,80 | 1.056,00 | 1.059,00 | 1.059,00 | 272.833 |
| 28 dic 2021 | 1.051,20 | 1.060,80 | 1.049,20 | 1.056,80 | 1.056,80 | 224.768 |
| 27 dic 2021 | 1.051,00 | 1.054,60 | 1.047,20 | 1.051,20 | 1.051,20 | 211.663 |
| 23 dic 2021 | 1.051,00 | 1.056,20 | 1.047,00 | 1.050,80 | 1.050,80 | 322.279 |
| 22 dic 2021 | 1.045,20 | 1.048,20 | 1.035,20 | 1.043,80 | 1.043,80 | 226.541 |
| 21 dic 2021 | 1.031,20 | 1.044,80 | 1.029,60 | 1.044,80 | 1.044,80 | 403.767 |
| 20 dic 2021 | 1.023,60 | 1.034,80 | 1.012,00 | 1.028,40 | 1.028,40 | 350.513 |
| 17 dic 2021 | 1.029,40 | 1.037,80 | 1.023,40 | 1.033,60 | 1.033,60 | 426.527 |
| 16 dic 2021 | 1.012,00 | 1.027,20 | 1.007,60 | 1.026,80 | 1.026,80 | 712.277 |
| 15 dic 2021 | 999,80 | 1.008,00 | 996,90 | 1.003,00 | 1.003,00 | 391.565 |
| 14 dic 2021 | 997,60 | 1.007,40 | 992,70 | 1.002,00 | 1.002,00 | 755.436 |
| 13 dic 2021 | 980,80 | 996,40 | 978,10 | 995,40 | 995,40 | 401.394 |
| 10 dic 2021 | 997,00 | 998,40 | 978,60 | 983,60 | 983,60 | 633.657 |
| 09 dic 2021 | 995,10 | 1.010,20 | 987,10 | 1.002,20 | 1.002,20 | 1.094.307 |
| 08 dic 2021 | 995,10 | 1.006,80 | 987,10 | 990,40 | 990,40 | 644.705 |
| 07 dic 2021 | 1.003,00 | 1.005,20 | 980,10 | 994,10 | 994,10 | 1.132.363 |
| 06 dic 2021 | 996,00 | 1.016,20 | 995,00 | 1.013,20 | 1.013,20 | 459.223 |
| 03 dic 2021 | 999,30 | 1.002,80 | 985,30 | 989,70 | 989,70 | 361.268 |
| 02 dic 2021 | 1.002,80 | 1.010,60 | 993,50 | 993,50 | 993,50 | 368.937 |
| 01 dic 2021 | 1.002,40 | 1.006,60 | 994,60 | 1.005,40 | 1.005,40 | 512.690 |
| 30 nov 2021 | 1.004,20 | 1.009,00 | 987,30 | 1.001,20 | 1.001,20 | 875.724 |
| 29 nov 2021 | 1.023,40 | 1.027,40 | 1.011,80 | 1.018,00 | 1.018,00 | 812.591 |
| 26 nov 2021 | 1.022,00 | 1.038,00 | 1.013,60 | 1.023,40 | 1.023,40 | 646.217 |
| 25 nov 2021 | 1.032,00 | 1.041,40 | 1.030,80 | 1.032,40 | 1.032,40 | 518.636 |
| 24 nov 2021 | 1.028,60 | 1.033,40 | 1.019,80 | 1.030,60 | 1.030,60 | 430.498 |
| 23 nov 2021 | 1.016,00 | 1.026,20 | 1.007,00 | 1.026,20 | 1.026,20 | 421.651 |
| 22 nov 2021 | 1.021,00 | 1.029,60 | 1.015,00 | 1.019,20 | 1.019,20 | 605.118 |
| 19 nov 2021 | 1.011,80 | 1.027,40 | 1.007,20 | 1.020,60 | 1.020,60 | 735.382 |
| 18 nov 2021 | 1.029,40 | 1.030,00 | 1.000,00 | 1.006,60 | 1.006,60 | 1.097.457 |
| 17 nov 2021 | 1.024,00 | 1.042,60 | 1.023,20 | 1.029,80 | 1.029,80 | 647.488 |
| 16 nov 2021 | 1.055,00 | 1.055,80 | 1.011,00 | 1.019,40 | 1.019,40 | 985.870 |
| 15 nov 2021 | 1.052,40 | 1.074,40 | 1.037,00 | 1.055,00 | 1.055,00 | 703.307 |
| 12 nov 2021 | 1.049,80 | 1.080,60 | 1.027,60 | 1.031,20 | 1.031,20 | 1.377.044 |
| 11 nov 2021 | 1.100,00 | 1.102,00 | 1.094,20 | 1.096,40 | 1.096,40 | 271.224 |
| 10 nov 2021 | 1.081,40 | 1.097,00 | 1.079,40 | 1.097,00 | 1.097,00 | 385.959 |
| 09 nov 2021 | 1.084,00 | 1.089,20 | 1.071,00 | 1.079,20 | 1.079,20 | 357.432 |
| 08 nov 2021 | 1.088,00 | 1.099,40 | 1.078,60 | 1.087,20 | 1.087,20 | 395.192 |
| 05 nov 2021 | 1.095,00 | 1.100,80 | 1.087,00 | 1.087,00 | 1.087,00 | 166.069 |
| 04 nov 2021 | 1.090,60 | 1.100,80 | 1.090,40 | 1.095,40 | 1.095,40 | 420.031 |
| 03 nov 2021 | 1.094,60 | 1.101,00 | 1.087,80 | 1.090,60 | 1.090,60 | 284.179 |
| 02 nov 2021 | 1.067,00 | 1.096,40 | 1.067,00 | 1.095,80 | 1.095,80 | 520.988 |
| 01 nov 2021 | 1.075,00 | 1.079,40 | 1.063,40 | 1.067,00 | 1.067,00 | 148.184 |
| 29 ott 2021 | 1.058,40 | 1.070,00 | 1.054,40 | 1.067,60 | 1.067,60 | 242.502 |
| 28 ott 2021 | 1.060,00 | 1.078,00 | 1.052,40 | 1.069,20 | 1.069,20 | 281.432 |
| 27 ott 2021 | 1.074,00 | 1.079,20 | 1.060,40 | 1.060,40 | 1.060,40 | 370.110 |
| 26 ott 2021 | 1.060,00 | 1.072,20 | 1.060,00 | 1.068,60 | 1.068,60 | 392.415 |
| 25 ott 2021 | 1.064,00 | 1.072,40 | 1.055,60 | 1.057,40 | 1.057,40 | 246.866 |
| 22 ott 2021 | 1.052,20 | 1.067,40 | 1.050,20 | 1.064,00 | 1.064,00 | 324.699 |
| 21 ott 2021 | 1.041,00 | 1.052,40 | 1.038,60 | 1.049,40 | 1.049,40 | 223.357 |
| 20 ott 2021 | 1.046,60 | 1.046,60 | 1.035,00 | 1.040,80 | 1.040,80 | 228.838 |
| 19 ott 2021 | 1.030,00 | 1.041,60 | 1.021,60 | 1.040,00 | 1.040,00 | 339.205 |
| 18 ott 2021 | 1.038,00 | 1.042,20 | 1.031,00 | 1.034,00 | 1.034,00 | 332.816 |
| 15 ott 2021 | 1.046,80 | 1.046,80 | 1.038,40 | 1.041,60 | 1.041,60 | 293.447 |
| 14 ott 2021 | 1.053,60 | 1.053,60 | 1.040,80 | 1.043,00 | 1.043,00 | 380.791 |
| 13 ott 2021 | 1.059,40 | 1.061,00 | 1.038,60 | 1.054,00 | 1.054,00 | 423.142 |
| 12 ott 2021 | 1.062,60 | 1.080,00 | 1.055,80 | 1.059,40 | 1.059,40 | 329.223 |
| 11 ott 2021 | 1.062,00 | 1.072,60 | 1.051,20 | 1.069,20 | 1.069,20 | 238.975 |
| 08 ott 2021 | 1.062,40 | 1.068,00 | 1.056,20 | 1.061,40 | 1.061,40 | 293.171 |
| 07 ott 2021 | 1.052,00 | 1.062,20 | 1.047,00 | 1.060,40 | 1.060,40 | 226.790 |
| 06 ott 2021 | 1.045,40 | 1.055,40 | 1.028,80 | 1.048,00 | 1.048,00 | 378.595 |
| 05 ott 2021 | 1.052,00 | 1.059,00 | 1.048,80 | 1.052,80 | 1.052,80 | 282.132 |
| 04 ott 2021 | 1.040,00 | 1.053,60 | 1.035,00 | 1.050,20 | 1.050,20 | 380.612 |
| 01 ott 2021 | 1.047,80 | 1.051,00 | 1.028,40 | 1.040,00 | 1.040,00 | 330.309 |
| 30 set 2021 | 1.050,00 | 1.061,80 | 1.045,20 | 1.055,80 | 1.055,80 | 596.078 |
| 29 set 2021 | 1.016,60 | 1.044,20 | 1.012,60 | 1.042,00 | 1.042,00 | 560.597 |
| 28 set 2021 | 1.020,00 | 1.026,40 | 1.000,00 | 1.000,00 | 1.000,00 | 663.521 |
| 27 set 2021 | 1.055,00 | 1.055,20 | 1.021,80 | 1.022,80 | 1.022,80 | 443.044 |
| 24 set 2021 | 1.050,00 | 1.063,00 | 1.045,00 | 1.047,40 | 1.047,40 | 651.444 |
| 23 set 2021 | 1.023,00 | 1.031,60 | 1.022,40 | 1.028,00 | 1.028,00 | 438.234 |
| 22 set 2021 | 1.029,00 | 1.032,80 | 1.009,60 | 1.013,20 | 1.013,20 | 335.376 |
| 21 set 2021 | 1.013,60 | 1.030,80 | 1.008,20 | 1.027,40 | 1.027,40 | 500.842 |
| 20 set 2021 | 978,00 | 1.014,80 | 974,20 | 1.013,80 | 1.013,80 | 913.646 |
| 17 set 2021 | 974,30 | 981,50 | 960,30 | 964,00 | 964,00 | 380.891 |
| 16 set 2021 | 968,30 | 984,60 | 968,30 | 968,40 | 968,40 | 350.640 |
| 15 set 2021 | 967,00 | 971,50 | 960,70 | 966,80 | 966,80 | 227.078 |
| 14 set 2021 | 964,50 | 971,20 | 961,00 | 967,20 | 967,20 | 300.894 |
| 13 set 2021 | 975,40 | 982,80 | 962,80 | 963,40 | 963,40 | 373.745 |
| 10 set 2021 | 975,00 | 981,20 | 970,40 | 974,40 | 974,40 | 321.939 |
| 09 set 2021 | 986,00 | 992,90 | 974,40 | 975,90 | 975,90 | 523.164 |
| 08 set 2021 | 1.001,60 | 1.005,40 | 984,60 | 986,80 | 986,80 | 497.832 |
| 07 set 2021 | 1.024,00 | 1.024,80 | 999,60 | 1.001,60 | 1.001,60 | 318.864 |
| 06 set 2021 | 1.010,00 | 1.025,00 | 1.010,00 | 1.025,00 | 1.025,00 | 446.447 |
| 03 set 2021 | 1.021,40 | 1.026,80 | 1.004,20 | 1.009,00 | 1.009,00 | 326.889 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
