Italia markets open in 7 hours 52 minutes

AstraZeneca PLC (AZNCF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
140,30+1,57 (+1,13%)
Alla chiusura: 03:17PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024140,06143,40139,51140,30140,301.464
22 apr 2024138,25140,47136,35138,73138,733.700
19 apr 2024135,63136,20133,20136,20136,201.700
18 apr 2024138,06138,24133,20138,24138,24800
17 apr 2024140,15140,15140,15140,15140,15600
16 apr 2024138,80138,80135,30135,31135,311.100
15 apr 2024137,20137,20135,94135,94135,94800
12 apr 2024136,75138,88136,32138,88138,881.000
11 apr 2024138,25139,85136,50136,50136,501.700
10 apr 2024134,20136,25134,20136,25136,25700
09 apr 2024133,91137,10133,91134,76134,761.300
08 apr 2024128,65136,64128,65136,64136,641.500
05 apr 2024133,40133,40133,22133,22133,221.100
04 apr 2024136,00137,35136,00137,35137,35700
03 apr 2024134,64134,64129,71131,76131,761.500
02 apr 2024131,66131,66131,66131,66131,66600
01 apr 2024129,54135,84129,54135,80135,801.500
28 mar 2024135,90136,96133,98136,96136,962.900
27 mar 2024133,00135,08133,00134,70134,702.900
26 mar 2024130,25130,55129,50130,55130,552.400
25 mar 2024133,36133,42133,22133,22133,221.400
22 mar 2024134,50134,50132,37132,37132,371.300
21 mar 2024131,00131,00131,00131,00131,00700
20 mar 2024129,50130,99129,50130,99130,991.800
19 mar 2024127,30129,94127,30129,94129,94800
18 mar 2024133,08133,08130,91130,91130,91800
15 mar 2024134,85134,85131,42131,42131,421.000
14 mar 2024135,90135,90131,88134,13134,131.100
13 mar 2024133,53136,40133,53136,40136,40500
12 mar 2024136,06136,06133,32133,32133,322.200
11 mar 2024133,16134,25132,50133,38133,381.800
08 mar 2024133,40133,40131,13131,13131,131.400
07 mar 2024133,45133,45128,78129,25129,251.000
06 mar 2024130,35130,35128,90128,90128,90900
05 mar 2024128,00128,00126,00126,00126,001.700
04 mar 2024128,59129,65127,00129,65129,651.500
01 mar 2024127,38130,00126,25130,00130,005.200
29 feb 2024126,93126,93126,63126,63126,637.300
28 feb 2024131,00131,00131,00131,00131,00900
27 feb 2024127,75131,00127,75131,00131,001.000
26 feb 2024133,10133,10129,99129,99129,991.200
23 feb 2024126,50129,71126,50129,15129,154.500
22 feb 2024125,93127,34123,91126,47126,472.400
22 feb 20241.971 Dividendo
21 feb 2024127,38129,60127,00127,00125,033.200
20 feb 2024129,78129,90128,12128,50126,511.800
16 feb 2024126,42127,38126,42127,38125,401.300
15 feb 2024126,16126,40120,91124,00122,082.200
14 feb 2024124,58124,84119,00121,80119,9111.600
13 feb 2024120,74123,56118,16123,50121,5876.600
12 feb 2024122,80122,85120,50120,66118,791.800
09 feb 2024121,75124,50121,75123,50121,581.600
08 feb 2024122,00125,00122,00125,00123,062.300
07 feb 2024133,34133,34133,34133,34131,272.900
06 feb 2024132,94133,84131,63133,84131,761.200
05 feb 2024131,68131,80128,04128,04126,051.200
02 feb 2024131,90131,90131,90131,90129,85500
01 feb 2024131,66133,36131,66132,12130,071.100
31 gen 2024135,72135,72132,40132,40130,351.200
30 gen 2024136,59136,59131,25131,25129,21800
29 gen 2024135,34135,70132,40132,48130,421.300
26 gen 2024135,90137,34131,30131,75129,714.000
25 gen 2024130,30132,04130,30132,04129,99800
24 gen 2024134,34134,34131,92131,92129,871.000
23 gen 2024133,34134,90131,70134,90132,811.300
22 gen 2024135,26136,34135,26136,28134,162.100
19 gen 2024134,46134,46131,80131,80129,751.100
18 gen 2024135,42135,42131,62132,25130,203.100
17 gen 2024133,00134,00133,00134,00131,921.400
16 gen 2024134,95136,58132,96132,96130,903.800
12 gen 2024139,85139,85139,76139,76137,591.100
11 gen 2024139,20139,68137,02137,02134,892.000
10 gen 2024139,05139,10137,22137,22135,092.200
09 gen 2024135,25140,00135,25139,56137,391.200
08 gen 2024139,34139,84136,04139,50137,345.300
05 gen 2024137,26139,84135,66135,66133,552.200
04 gen 2024139,12139,40137,05137,05134,92800
03 gen 2024138,84138,84138,25138,46136,313.200
02 gen 2024136,08136,49132,81132,81130,756.700
29 dic 2023137,34137,34134,35134,45132,362.700
28 dic 2023132,55136,32132,50136,32134,202.100
27 dic 2023129,45134,85129,45133,10131,031.500
26 dic 2023134,84134,84130,11134,40132,312.300
22 dic 2023134,85134,85127,30130,90128,875.800
21 dic 2023131,12133,25127,78130,50128,474.100
20 dic 2023131,25131,25131,13131,13129,091.000
19 dic 2023132,88132,88132,88132,88130,82900
18 dic 2023132,04133,34128,00128,00126,014.200
15 dic 2023128,52131,28126,66131,28129,244.100
14 dic 2023130,80134,84129,91132,50130,443.400
13 dic 2023129,00131,56129,00129,26127,251.500
12 dic 2023131,50131,50126,42126,48124,521.400
11 dic 2023125,94129,34125,20125,20123,263.500
08 dic 2023126,22128,06124,96125,06123,121.800
07 dic 2023125,90128,18124,91125,40123,452.300
06 dic 2023127,65127,81125,50125,50123,553.100
05 dic 2023125,41129,88125,41125,75123,802.600
04 dic 2023129,02131,59128,14128,52126,532.600
01 dic 2023131,74131,74125,00125,00123,063.400
30 nov 2023128,20128,50126,92128,50126,512.400
*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...