|
 ASTRAZENECA - [Ticker: AZN.L] |     | | Última Transacción | 5.155,000 | Hora de Cotización | 2017-11-01 - 21:14:00 | | Variación | +123,000 (+2,440%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 5.233,830 | Mínimo | 5.044,000 | | Volumen | 3.643.526 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 4.953,000 x 6.100 - 5.190,000 x 13.000 | Yield | | | Cierre Anterior | 5.032,000 | PER | 0,00% | | Apertura | 5.070,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AZN.L desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 2.505,77 | 0 | 2.505,77 | 2.505,77 | 2.505,77 | 00:00:00 | | 2000-01-04 | 2.393,55 | 0 | 2.393,55 | 2.393,55 | 2.393,55 | 00:00:00 | | 2000-01-05 | 2.347,69 | 0 | 2.347,69 | 2.347,69 | 2.347,69 | 00:00:00 | | 2000-01-06 | 2.342,81 | 0 | 2.342,81 | 2.342,81 | 2.342,81 | 00:00:00 | | 2000-01-07 | 2.398,43 | 0 | 2.398,43 | 2.398,43 | 2.398,43 | 00:00:00 | | 2000-01-10 | 2.464,78 | 0 | 2.464,78 | 2.464,78 | 2.464,78 | 00:00:00 | | 2000-01-11 | 2.447,22 | 0 | 2.447,22 | 2.447,22 | 2.447,22 | 00:00:00 | | 2000-01-12 | 2.426,73 | 0 | 2.426,73 | 2.426,73 | 2.426,73 | 00:00:00 | | 2000-01-13 | 2.428,68 | 0 | 2.428,68 | 2.428,68 | 2.428,68 | 00:00:00 | | 2000-01-14 | 2.463,81 | 0 | 2.463,81 | 2.463,81 | 2.463,81 | 00:00:00 | | 2000-01-17 | 2.456,00 | 0 | 2.456,00 | 2.456,00 | 2.456,00 | 00:00:00 | | 2000-01-18 | 2.388,67 | 0 | 2.388,67 | 2.388,67 | 2.388,67 | 00:00:00 | | 2000-01-19 | 2.319,39 | 0 | 2.319,39 | 2.319,39 | 2.319,39 | 00:00:00 | | 2000-01-20 | 2.298,90 | 0 | 2.298,90 | 2.298,90 | 2.298,90 | 00:00:00 | | 2000-01-21 | 2.291,10 | 0 | 2.291,10 | 2.291,10 | 2.291,10 | 00:00:00 | | 2000-01-24 | 2.246,21 | 0 | 2.246,21 | 2.246,21 | 2.246,21 | 00:00:00 | | 2000-01-25 | 2.246,21 | 0 | 2.246,21 | 2.246,21 | 2.246,21 | 00:00:00 | | 2000-01-26 | 2.281,34 | 0 | 2.281,34 | 2.281,34 | 2.281,34 | 00:00:00 | | 2000-01-27 | 2.329,15 | 0 | 2.329,15 | 2.329,15 | 2.329,15 | 00:00:00 | | 2000-01-28 | 2.264,75 | 0 | 2.264,75 | 2.264,75 | 2.264,75 | 00:00:00 | | 2000-01-31 | 2.216,94 | 0 | 2.216,94 | 2.216,94 | 2.216,94 | 00:00:00 | | 2000-02-01 | 2.215,96 | 0 | 2.215,96 | 2.215,96 | 2.215,96 | 00:00:00 | | 2000-02-02 | 2.263,78 | 0 | 2.263,78 | 2.263,78 | 2.263,78 | 00:00:00 | | 2000-02-03 | 2.296,95 | 0 | 2.296,95 | 2.296,95 | 2.296,95 | 00:00:00 | | 2000-02-04 | 2.202,30 | 0 | 2.202,30 | 2.202,30 | 2.202,30 | 00:00:00 | | 2000-02-07 | 2.138,88 | 0 | 2.138,88 | 2.138,88 | 2.138,88 | 00:00:00 | | 2000-02-08 | 2.200,35 | 0 | 2.200,35 | 2.200,35 | 2.200,35 | 00:00:00 | | 2000-02-09 | 2.276,46 | 0 | 2.276,46 | 2.276,46 | 2.276,46 | 00:00:00 | | 2000-02-10 | 2.254,02 | 0 | 2.254,02 | 2.254,02 | 2.254,02 | 00:00:00 | | 2000-02-11 | 2.164,25 | 0 | 2.164,25 | 2.164,25 | 2.164,25 | 00:00:00 | | 2000-02-14 | 2.091,07 | 0 | 2.091,07 | 2.091,07 | 2.091,07 | 00:00:00 | | 2000-02-15 | 2.160,34 | 0 | 2.160,34 | 2.160,34 | 2.160,34 | 00:00:00 | | 2000-02-16 | 2.141,81 | 0 | 2.141,81 | 2.141,81 | 2.141,81 | 00:00:00 | | 2000-02-17 | 2.135,95 | 0 | 2.135,95 | 2.135,95 | 2.135,95 | 00:00:00 | | 2000-02-18 | 2.099,85 | 0 | 2.099,85 | 2.099,85 | 2.099,85 | 00:00:00 | | 2000-02-21 | 2.076,43 | 0 | 2.076,43 | 2.076,43 | 2.076,43 | 00:00:00 | | 2000-02-22 | 2.065,70 | 0 | 2.065,70 | 2.065,70 | 2.065,70 | 00:00:00 | | 2000-02-23 | 2.089,11 | 0 | 2.089,11 | 2.089,11 | 2.089,11 | 00:00:00 | | 2000-02-24 | 1.879,32 | 0 | 1.879,32 | 1.879,32 | 1.879,32 | 00:00:00 | | 2000-02-25 | 2.064,72 | 0 | 2.064,72 | 2.064,72 | 2.064,72 | 00:00:00 | | 2000-02-28 | 2.058,87 | 0 | 2.058,87 | 2.058,87 | 2.058,87 | 00:00:00 | | 2000-02-29 | 2.009,10 | 0 | 2.009,10 | 2.009,10 | 2.009,10 | 00:00:00 | | 2000-03-01 | 2.101,80 | 0 | 2.101,80 | 2.101,80 | 2.101,80 | 00:00:00 | | 2000-03-02 | 2.169,13 | 0 | 2.169,13 | 2.169,13 | 2.169,13 | 00:00:00 | | 2000-03-03 | 2.140,83 | 0 | 2.140,83 | 2.140,83 | 2.140,83 | 00:00:00 | | 2000-03-06 | 2.147,66 | 0 | 2.147,66 | 2.147,66 | 2.147,66 | 00:00:00 | | 2000-03-07 | 2.182,79 | 0 | 2.182,79 | 2.182,79 | 2.182,79 | 00:00:00 | | 2000-03-08 | 2.187,67 | 0 | 2.187,67 | 2.187,67 | 2.187,67 | 00:00:00 | | 2000-03-09 | 2.269,63 | 0 | 2.269,63 | 2.269,63 | 2.269,63 | 00:00:00 | | 2000-03-10 | 2.425,75 | 0 | 2.425,75 | 2.425,75 | 2.425,75 | 00:00:00 | | 2000-03-13 | 2.510,64 | 0 | 2.510,64 | 2.510,64 | 2.510,64 | 00:00:00 | | 2000-03-14 | 2.432,58 | 0 | 2.432,58 | 2.432,58 | 2.432,58 | 00:00:00 | | 2000-03-15 | 2.529,18 | 0 | 2.529,18 | 2.529,18 | 2.529,18 | 00:00:00 | | 2000-03-16 | 2.648,23 | 0 | 2.648,23 | 2.648,23 | 2.648,23 | 00:00:00 | | 2000-03-17 | 2.518,45 | 0 | 2.518,45 | 2.518,45 | 2.518,45 | 00:00:00 | | 2000-03-20 | 2.540,89 | 0 | 2.540,89 | 2.540,89 | 2.540,89 | 00:00:00 | | 2000-03-21 | 2.632,62 | 0 | 2.632,62 | 2.632,62 | 2.632,62 | 00:00:00 | | 2000-03-22 | 2.683,35 | 0 | 2.683,35 | 2.683,35 | 2.683,35 | 00:00:00 | | 2000-03-23 | 2.683,35 | 0 | 2.683,35 | 2.683,35 | 2.683,35 | 00:00:00 | | 2000-03-24 | 2.723,36 | 0 | 2.723,36 | 2.723,36 | 2.723,36 | 00:00:00 | | 2000-03-27 | 2.670,67 | 0 | 2.670,67 | 2.670,67 | 2.670,67 | 00:00:00 | | 2000-03-28 | 2.616,03 | 0 | 2.616,03 | 2.616,03 | 2.616,03 | 00:00:00 | | 2000-03-29 | 2.489,18 | 0 | 2.489,18 | 2.489,18 | 2.489,18 | 00:00:00 | | 2000-03-30 | 2.447,22 | 0 | 2.447,22 | 2.447,22 | 2.447,22 | 00:00:00 | | 2000-03-31 | 2.477,47 | 0 | 2.477,47 | 2.477,47 | 2.477,47 | 00:00:00 | | 2000-04-03 | 2.605,29 | 0 | 2.605,29 | 2.605,29 | 2.605,29 | 00:00:00 | | 2000-04-04 | 2.711,65 | 0 | 2.711,65 | 2.711,65 | 2.711,65 | 00:00:00 | | 2000-04-05 | 2.680,43 | 0 | 2.680,43 | 2.680,43 | 2.680,43 | 00:00:00 | | 2000-04-06 | 2.716,53 | 0 | 2.716,53 | 2.716,53 | 2.716,53 | 00:00:00 | | 2000-04-07 | 2.705,80 | 0 | 2.705,80 | 2.705,80 | 2.705,80 | 00:00:00 | | 2000-04-10 | 2.728,24 | 0 | 2.728,24 | 2.728,24 | 2.728,24 | 00:00:00 | | 2000-04-11 | 2.778,00 | 0 | 2.778,00 | 2.778,00 | 2.778,00 | 00:00:00 | | 2000-04-12 | 2.778,00 | 0 | 2.778,00 | 2.778,00 | 2.778,00 | 00:00:00 | | 2000-04-13 | 2.780,93 | 0 | 2.780,93 | 2.780,93 | 2.780,93 | 00:00:00 | | 2000-04-14 | 2.701,89 | 0 | 2.701,89 | 2.701,89 | 2.701,89 | 00:00:00 | | 2000-04-17 | 2.641,40 | 0 | 2.641,40 | 2.641,40 | 2.641,40 | 00:00:00 | | 2000-04-18 | 2.620,91 | 0 | 2.620,91 | 2.620,91 | 2.620,91 | 00:00:00 | | 2000-04-19 | 2.704,82 | 0 | 2.704,82 | 2.704,82 | 2.704,82 | 00:00:00 | | 2000-04-20 | 2.769,22 | 0 | 2.769,22 | 2.769,22 | 2.769,22 | 00:00:00 | | 2000-04-21 | 2.769,22 | 0 | 2.769,22 | 2.769,22 | 2.769,22 | 00:00:00 | | 2000-04-24 | 2.769,22 | 0 | 2.769,22 | 2.769,22 | 2.769,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
