Italia markets open in 4 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
53,25+0,70 (+1,33%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 202152,7353,5452,6253,2553,2513.358.600
21 gen 202152,5652,7452,1652,5552,5516.058.000
20 gen 202152,6552,6551,9152,2452,2413.626.200
19 gen 202152,5252,6652,2152,5752,5713.568.700
15 gen 202151,2951,5651,1351,3451,349.521.900
14 gen 202151,4751,8051,1751,2951,2911.521.700
13 gen 202150,7451,2550,6750,8850,8811.452.800
12 gen 202150,6450,6550,1050,2950,299.628.800
11 gen 202150,5851,0950,4150,5650,5611.687.200
08 gen 202150,5950,8850,3250,8650,8610.991.800
07 gen 202150,5550,7850,0650,1950,1913.562.600
06 gen 202150,8451,4450,6650,9150,9112.754.900
05 gen 202150,4050,8350,0250,7050,7013.361.900
04 gen 202150,9251,0549,8950,5250,5215.665.800
31 dic 202050,0050,0949,1249,9949,9910.560.900
30 dic 202050,4650,5550,0450,1850,1814.349.100
29 dic 202050,6650,7049,7949,9049,9017.308.500
28 dic 202050,2350,2849,1449,3849,3815.481.900
24 dic 202048,9048,9048,1748,5248,524.931.700
23 dic 202049,1149,1248,6348,7748,7711.311.000
22 dic 202049,2749,2848,5048,7348,7314.221.900
21 dic 202049,4849,8449,0649,6849,6813.007.200
18 dic 202050,9250,9549,9950,2150,2125.875.200
17 dic 202051,2651,3750,5550,7950,7913.957.200
16 dic 202051,8051,8150,8250,9350,9319.333.500
15 dic 202050,6150,8350,0950,8350,8322.345.300
14 dic 202050,6751,5749,8950,0350,0354.898.600
11 dic 202053,6354,3553,6354,2754,273.870.000
10 dic 202053,8654,2053,6753,8953,897.566.800
09 dic 202054,9655,0253,8154,0454,047.952.400
08 dic 202053,6755,0653,6254,7254,726.707.600
07 dic 202054,3854,4953,8354,2654,266.582.900
04 dic 202053,5554,1453,4253,7453,744.685.400
03 dic 202052,8752,9652,2552,7852,787.917.100
02 dic 202052,8953,6052,8353,3953,394.953.700
01 dic 202053,0653,3652,6052,9852,9813.308.200
30 nov 202053,3053,4252,5352,9452,9414.725.200
27 nov 202051,5852,7751,4452,6152,6114.783.200
25 nov 202052,3453,0952,3052,6052,6011.660.900
24 nov 202054,0054,3053,5253,5753,578.341.400
23 nov 202054,5254,7153,3354,7054,7013.670.600
20 nov 202054,8855,4254,6855,3055,304.306.000
19 nov 202054,2554,2553,6754,0354,036.768.200
18 nov 202055,3355,3453,9653,9953,994.732.300
17 nov 202055,1155,4254,7554,9654,966.451.500
16 nov 202056,4956,7756,0756,2956,295.190.500
13 nov 202056,8757,4256,7657,3857,382.900.500
12 nov 202056,8157,3756,4856,8456,842.902.900
11 nov 202057,5458,0857,3258,0258,024.069.700
10 nov 202056,6456,8555,9856,5756,575.835.800
09 nov 202054,7755,1253,8954,0554,054.381.300
06 nov 202055,6955,9655,4455,5255,523.686.300
05 nov 202056,0656,3855,1155,1655,166.660.900
04 nov 202053,9555,3753,9155,0455,047.385.800
03 nov 202051,4652,0751,2951,7051,704.156.800
02 nov 202050,4750,7250,1550,6250,625.368.800
30 ott 202050,9251,2049,7950,1650,164.761.600
29 ott 202051,0451,4550,4151,0751,073.534.000
28 ott 202051,8951,9550,9150,9850,985.263.200
27 ott 202053,3153,4952,3852,4852,483.702.300
26 ott 202052,8753,3652,5453,0753,076.022.000
23 ott 202052,1752,6951,7852,0052,005.576.900
22 ott 202052,0152,2351,6351,9651,963.751.000
21 ott 202052,1452,4850,4751,5751,578.219.800
20 ott 202052,6852,8252,1552,1952,194.919.100
19 ott 202053,2353,3352,3052,4452,443.143.700
16 ott 202053,0053,5052,8353,0353,032.665.500
15 ott 202052,4552,7752,2452,5552,553.038.700
14 ott 202054,0054,0652,9453,1953,194.657.400
13 ott 202054,7755,1554,4554,4854,482.949.800
12 ott 202055,1955,4554,9755,2755,272.783.500
09 ott 202054,3954,8554,3254,7254,722.092.000
08 ott 202053,6854,2953,5854,0954,092.351.300
07 ott 202053,8153,9353,3353,5353,533.518.700
06 ott 202054,1554,5353,6853,7153,713.695.000
05 ott 202054,4654,8554,1854,4954,496.704.300
02 ott 202054,4254,7654,1354,2254,225.699.100
01 ott 202055,2055,3154,2254,3054,304.728.200
30 set 202055,0255,4554,6154,8054,803.001.400
29 set 202054,7155,2054,7155,1155,114.177.500
28 set 202055,0755,3454,6054,7554,752.741.400
25 set 202054,2055,8454,0255,5155,514.954.900
24 set 202054,9455,1653,9254,1754,174.123.700
23 set 202056,2256,5955,5855,6655,662.922.900
22 set 202055,2955,6254,7255,4455,443.878.600
21 set 202055,0955,9154,6255,9155,916.792.700
18 set 202056,7656,8055,9656,4556,452.931.700
17 set 202055,7456,1555,4955,9455,943.991.900
16 set 202055,7255,9855,1155,1355,133.948.500
15 set 202055,5355,7855,1255,2855,284.300.900
14 set 202054,2354,3453,3754,0254,024.960.000
11 set 202053,9954,1553,4153,7353,734.627.700
10 set 202054,1654,1953,0453,0753,074.407.100
09 set 202053,8354,8253,3453,6453,6411.416.300
08 set 202054,1454,9453,7654,7154,716.735.600
04 set 202053,7954,1452,5753,5853,584.610.000
03 set 202055,3555,5053,6154,1654,165.122.000
02 set 202055,4755,9955,2755,9055,903.614.200
01 set 202055,8555,9055,1255,3855,383.965.900
31 ago 202055,8056,3455,6156,0056,003.262.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...