Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Subida de +123,000 (+2,440%) ASTRAZENECA - [Ticker: AZN.L]Gráfico ASTRAZENECA  Noticias ASTRAZENECA  Descargar Históricos de Metastock ASTRAZENECA y Otros  Análisis Técnico ASTRAZENECA  
Última Transacción5.155,000Hora de Cotización2017-11-01 - 21:14:00
Variación+123,000 (+2,440%)Rango 52 Semanas[0,000 - 0,000]
Máximo5.233,830Mínimo5.044,000
Volumen3.643.526Volumen Medio (3m)0
Demanda / Oferta4.953,000 x 6.100 - 5.190,000 x 13.000Yield
Cierre Anterior5.032,000PER0,00%
Apertura5.070,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2024-05-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-07-112.388,002.618.2002.403,002.366,002.395,0000:00:00
2005-07-122.355,003.505.9002.393,002.354,002.380,0000:00:00
2005-07-132.378,001.888.5002.381,002.357,002.377,0000:00:00
2005-07-142.386,005.203.3002.398,002.365,002.371,0000:00:00
2005-07-152.379,007.201.6002.413,002.371,002.380,0000:00:00
2005-07-182.369,005.080.4002.394,002.366,002.379,0000:00:00
2005-07-192.344,0014.318.9002.378,002.325,002.378,0000:00:00
2005-07-202.340,0010.316.1002.373,002.333,002.345,0000:00:00
2005-07-212.344,006.399.5002.372,002.315,002.350,0000:00:00
2005-07-222.342,004.770.7002.374,002.333,002.354,0000:00:00
2005-07-252.352,004.203.3002.352,002.319,002.349,0000:00:00
2005-07-262.328,004.464.0002.357,002.326,002.344,0000:00:00
2005-07-272.348,005.634.6002.365,002.319,002.329,0000:00:00
2005-07-282.480,0026.035.3002.494,002.370,002.388,0000:00:00
2005-07-292.558,0021.076.0002.605,002.506,002.506,0000:00:00
2005-08-012.559,008.440.7002.584,002.551,002.562,0000:00:00
2005-08-022.563,009.568.0002.577,002.551,002.551,0000:00:00
2005-08-032.585,009.351.9002.599,002.560,002.570,0000:00:00
2005-08-042.599,004.125.2002.619,002.593,002.593,0000:00:00
2005-08-052.609,007.885.9002.630,002.586,002.586,0000:00:00
2005-08-082.598,004.222.7002.612,002.590,002.612,0000:00:00
2005-08-092.608,008.365.7002.612,002.568,002.599,0000:00:00
2005-08-102.590,005.926.1002.598,002.580,002.590,0000:00:00
2005-08-112.583,004.477.3002.595,002.568,002.584,0000:00:00
2005-08-122.584,006.840.3002.596,002.579,002.595,0000:00:00
2005-08-152.571,002.519.3002.587,002.559,002.577,0000:00:00
2005-08-162.605,006.693.0002.618,002.572,002.585,0000:00:00
2005-08-172.584,008.919.5002.616,002.580,002.605,0000:00:00
2005-08-182.574,007.634.8002.605,002.560,002.586,0000:00:00
2005-08-192.563,004.734.4002.593,002.557,002.572,0000:00:00
2005-08-222.562,003.948.7002.582,002.539,002.551,0000:00:00
2005-08-232.555,007.259.0002.568,002.542,002.562,0000:00:00
2005-08-242.530,005.883.7002.566,002.527,002.559,0000:00:00
2005-08-252.512,007.080.8002.524,002.504,002.506,0000:00:00
2005-08-262.479,006.411.7002.526,002.478,002.526,0000:00:00
2005-08-292.479,0002.479,002.479,002.479,0000:00:00
2005-08-302.531,008.387.9002.537,002.501,002.504,0000:00:00
2005-08-312.530,003.704.5002.545,002.516,002.539,0000:00:00
2005-09-012.560,005.708.2002.569,002.539,002.548,0000:00:00
2005-09-022.608,007.214.9002.611,002.556,002.559,0000:00:00
2005-09-052.593,004.354.0002.613,002.585,002.613,0000:00:00
2005-09-062.612,004.275.5002.629,002.586,002.599,0000:00:00
2005-09-072.657,007.020.2002.662,002.621,002.633,0000:00:00
2005-09-082.647,007.704.7002.677,002.642,002.667,0000:00:00
2005-09-092.653,004.747.3002.671,002.628,002.649,0000:00:00
2005-09-122.659,005.665.3002.677,002.648,002.653,0000:00:00
2005-09-132.647,003.647.9002.666,002.634,002.660,0000:00:00
2005-09-142.647,005.871.7002.668,002.643,002.643,0000:00:00
2005-09-152.652,004.495.8002.654,002.624,002.636,0000:00:00
2005-09-162.625,009.796.6002.657,002.625,002.640,0000:00:00
2005-09-192.637,003.109.9002.647,002.615,002.625,0000:00:00
2005-09-202.606,008.670.1002.647,002.587,002.632,0000:00:00
2005-09-212.562,006.396.3002.600,002.560,002.583,0000:00:00
2005-09-222.597,005.488.3002.613,002.565,002.567,0000:00:00
2005-09-232.622,004.083.6002.634,002.587,002.614,0000:00:00
2005-09-262.659,003.430.6002.667,002.624,002.643,0000:00:00
2005-09-272.668,006.891.9002.704,002.649,002.649,0000:00:00
2005-09-282.639,0019.644.5002.705,002.612,002.660,0000:00:00
2005-09-292.630,009.102.1002.665,002.623,002.640,0000:00:00
2005-09-302.635,006.474.3002.654,002.630,002.638,0000:00:00
2005-10-032.656,005.952.7002.679,002.639,002.649,0000:00:00
2005-10-042.701,006.766.5002.712,002.655,002.656,0000:00:00
2005-10-052.752,007.247.7002.762,002.691,002.698,0000:00:00
2005-10-062.752,006.044.5002.761,002.715,002.725,0000:00:00
2005-10-072.767,004.814.2002.768,002.742,002.752,0000:00:00
2005-10-102.750,006.180.0002.777,002.745,002.777,0000:00:00
2005-10-112.728,005.566.8002.768,002.724,002.768,0000:00:00
2005-10-122.714,007.508.7002.878,002.699,002.713,0000:00:00
2005-10-132.678,004.896.2002.724,002.670,002.719,0000:00:00
2005-10-142.690,005.340.1002.698,002.667,002.695,0000:00:00
2005-10-172.667,003.299.8002.690,002.652,002.690,0000:00:00
2005-10-182.613,0013.100.7002.614,002.582,002.599,0000:00:00
2005-10-192.631,0010.605.3002.646,002.593,002.617,0000:00:00
2005-10-202.581,008.533.5002.670,002.561,002.670,0000:00:00
2005-10-212.596,007.829.4002.615,002.560,002.568,0000:00:00
2005-10-242.612,003.691.2002.627,002.584,002.596,0000:00:00
2005-10-252.590,005.749.5002.637,002.575,002.637,0000:00:00
2005-10-262.589,006.987.2002.620,002.570,002.580,0000:00:00
2005-10-272.500,0019.187.6002.630,002.490,002.578,0000:00:00
2005-10-282.485,0016.112.5002.500,002.455,002.499,0000:00:00
2005-10-312.533,008.356.3002.534,002.485,002.487,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters