|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 2.769,22 | 0 | 2.769,22 | 2.769,22 | 2.769,22 | 00:00:00 | | 2000-04-25 | 2.769,22 | 0 | 2.769,22 | 2.769,22 | 2.769,22 | 00:00:00 | | 2000-04-26 | 2.738,97 | 0 | 2.738,97 | 2.738,97 | 2.738,97 | 00:00:00 | | 2000-04-27 | 2.609,20 | 0 | 2.609,20 | 2.609,20 | 2.609,20 | 00:00:00 | | 2000-04-28 | 2.623,83 | 0 | 2.623,83 | 2.623,83 | 2.623,83 | 00:00:00 | | 2000-05-01 | 2.623,83 | 0 | 2.623,83 | 2.623,83 | 2.623,83 | 00:00:00 | | 2000-05-02 | 2.607,25 | 0 | 2.607,25 | 2.607,25 | 2.607,25 | 00:00:00 | | 2000-05-03 | 2.539,92 | 0 | 2.539,92 | 2.539,92 | 2.539,92 | 00:00:00 | | 2000-05-04 | 2.558,46 | 0 | 2.558,46 | 2.558,46 | 2.558,46 | 00:00:00 | | 2000-05-05 | 2.551,63 | 0 | 2.551,63 | 2.551,63 | 2.551,63 | 00:00:00 | | 2000-05-08 | 2.649,20 | 0 | 2.649,20 | 2.649,20 | 2.649,20 | 00:00:00 | | 2000-05-09 | 2.717,51 | 0 | 2.717,51 | 2.717,51 | 2.717,51 | 00:00:00 | | 2000-05-10 | 2.732,14 | 0 | 2.732,14 | 2.732,14 | 2.732,14 | 00:00:00 | | 2000-05-11 | 2.783,86 | 0 | 2.783,86 | 2.783,86 | 2.783,86 | 00:00:00 | | 2000-05-12 | 2.803,37 | 0 | 2.803,37 | 2.803,37 | 2.803,37 | 00:00:00 | | 2000-05-15 | 2.809,23 | 0 | 2.809,23 | 2.809,23 | 2.809,23 | 00:00:00 | | 2000-05-16 | 2.804,35 | 0 | 2.804,35 | 2.804,35 | 2.804,35 | 00:00:00 | | 2000-05-17 | 2.634,57 | 0 | 2.634,57 | 2.634,57 | 2.634,57 | 00:00:00 | | 2000-05-18 | 2.738,97 | 0 | 2.738,97 | 2.738,97 | 2.738,97 | 00:00:00 | | 2000-05-19 | 2.712,63 | 0 | 2.712,63 | 2.712,63 | 2.712,63 | 00:00:00 | | 2000-05-22 | 2.753,61 | 0 | 2.753,61 | 2.753,61 | 2.753,61 | 00:00:00 | | 2000-05-23 | 2.697,02 | 0 | 2.697,02 | 2.697,02 | 2.697,02 | 00:00:00 | | 2000-05-24 | 2.680,43 | 0 | 2.680,43 | 2.680,43 | 2.680,43 | 00:00:00 | | 2000-05-25 | 2.714,58 | 0 | 2.714,58 | 2.714,58 | 2.714,58 | 00:00:00 | | 2000-05-26 | 2.729,22 | 0 | 2.729,22 | 2.729,22 | 2.729,22 | 00:00:00 | | 2000-05-29 | 2.729,22 | 0 | 2.729,22 | 2.729,22 | 2.729,22 | 00:00:00 | | 2000-05-30 | 2.717,51 | 0 | 2.717,51 | 2.717,51 | 2.717,51 | 00:00:00 | | 2000-05-31 | 2.749,71 | 0 | 2.749,71 | 2.749,71 | 2.749,71 | 00:00:00 | | 2000-06-01 | 2.824,84 | 0 | 2.824,84 | 2.824,84 | 2.824,84 | 00:00:00 | | 2000-06-02 | 2.762,39 | 0 | 2.762,39 | 2.762,39 | 2.762,39 | 00:00:00 | | 2000-06-05 | 2.691,16 | 0 | 2.691,16 | 2.691,16 | 2.691,16 | 00:00:00 | | 2000-06-06 | 2.622,86 | 0 | 2.622,86 | 2.622,86 | 2.622,86 | 00:00:00 | | 2000-06-07 | 2.615,05 | 0 | 2.615,05 | 2.615,05 | 2.615,05 | 00:00:00 | | 2000-06-08 | 2.639,45 | 0 | 2.639,45 | 2.639,45 | 2.639,45 | 00:00:00 | | 2000-06-09 | 2.663,84 | 0 | 2.663,84 | 2.663,84 | 2.663,84 | 00:00:00 | | 2000-06-12 | 2.665,79 | 0 | 2.665,79 | 2.665,79 | 2.665,79 | 00:00:00 | | 2000-06-13 | 2.663,84 | 0 | 2.663,84 | 2.663,84 | 2.663,84 | 00:00:00 | | 2000-06-14 | 2.697,99 | 0 | 2.697,99 | 2.697,99 | 2.697,99 | 00:00:00 | | 2000-06-15 | 2.693,11 | 0 | 2.693,11 | 2.693,11 | 2.693,11 | 00:00:00 | | 2000-06-16 | 2.713,60 | 0 | 2.713,60 | 2.713,60 | 2.713,60 | 00:00:00 | | 2000-06-19 | 2.798,50 | 0 | 2.798,50 | 2.798,50 | 2.798,50 | 00:00:00 | | 2000-06-20 | 2.845,33 | 0 | 2.845,33 | 2.845,33 | 2.845,33 | 00:00:00 | | 2000-06-21 | 2.864,85 | 0 | 2.864,85 | 2.864,85 | 2.864,85 | 00:00:00 | | 2000-06-22 | 2.833,62 | 0 | 2.833,62 | 2.833,62 | 2.833,62 | 00:00:00 | | 2000-06-23 | 2.849,24 | 0 | 2.849,24 | 2.849,24 | 2.849,24 | 00:00:00 | | 2000-06-26 | 2.852,16 | 0 | 2.852,16 | 2.852,16 | 2.852,16 | 00:00:00 | | 2000-06-27 | 2.826,79 | 0 | 2.826,79 | 2.826,79 | 2.826,79 | 00:00:00 | | 2000-06-28 | 2.888,27 | 0 | 2.888,27 | 2.888,27 | 2.888,27 | 00:00:00 | | 2000-06-29 | 2.971,21 | 0 | 2.971,21 | 2.971,21 | 2.971,21 | 00:00:00 | | 2000-06-30 | 3.010,24 | 0 | 3.010,24 | 3.010,24 | 3.010,24 | 00:00:00 | | 2000-07-03 | 3.024,87 | 0 | 3.024,87 | 3.024,87 | 3.024,87 | 00:00:00 | | 2000-07-04 | 3.010,24 | 0 | 3.010,24 | 3.010,24 | 3.010,24 | 00:00:00 | | 2000-07-05 | 3.044,39 | 0 | 3.044,39 | 3.044,39 | 3.044,39 | 00:00:00 | | 2000-07-06 | 3.051,22 | 0 | 3.051,22 | 3.051,22 | 3.051,22 | 00:00:00 | | 2000-07-07 | 3.070,73 | 0 | 3.070,73 | 3.070,73 | 3.070,73 | 00:00:00 | | 2000-07-10 | 3.066,83 | 0 | 3.066,83 | 3.066,83 | 3.066,83 | 00:00:00 | | 2000-07-11 | 3.078,54 | 0 | 3.078,54 | 3.078,54 | 3.078,54 | 00:00:00 | | 2000-07-12 | 3.102,93 | 0 | 3.102,93 | 3.102,93 | 3.102,93 | 00:00:00 | | 2000-07-13 | 3.007,31 | 0 | 3.007,31 | 3.007,31 | 3.007,31 | 00:00:00 | | 2000-07-14 | 2.945,84 | 0 | 2.945,84 | 2.945,84 | 2.945,84 | 00:00:00 | | 2000-07-17 | 2.873,63 | 0 | 2.873,63 | 2.873,63 | 2.873,63 | 00:00:00 | | 2000-07-18 | 2.883,39 | 0 | 2.883,39 | 2.883,39 | 2.883,39 | 00:00:00 | | 2000-07-19 | 2.861,92 | 0 | 2.861,92 | 2.861,92 | 2.861,92 | 00:00:00 | | 2000-07-20 | 2.829,72 | 0 | 2.829,72 | 2.829,72 | 2.829,72 | 00:00:00 | | 2000-07-21 | 2.780,93 | 0 | 2.780,93 | 2.780,93 | 2.780,93 | 00:00:00 | | 2000-07-24 | 2.839,48 | 0 | 2.839,48 | 2.839,48 | 2.839,48 | 00:00:00 | | 2000-07-25 | 2.829,72 | 0 | 2.829,72 | 2.829,72 | 2.829,72 | 00:00:00 | | 2000-07-26 | 2.823,87 | 0 | 2.823,87 | 2.823,87 | 2.823,87 | 00:00:00 | | 2000-07-27 | 2.849,24 | 0 | 2.849,24 | 2.849,24 | 2.849,24 | 00:00:00 | | 2000-07-28 | 2.873,63 | 0 | 2.873,63 | 2.873,63 | 2.873,63 | 00:00:00 | | 2000-07-31 | 2.806,30 | 0 | 2.806,30 | 2.806,30 | 2.806,30 | 00:00:00 | | 2000-08-01 | 2.852,16 | 0 | 2.852,16 | 2.852,16 | 2.852,16 | 00:00:00 | | 2000-08-02 | 2.961,45 | 0 | 2.961,45 | 2.961,45 | 2.961,45 | 00:00:00 | | 2000-08-03 | 2.933,15 | 0 | 2.933,15 | 2.933,15 | 2.933,15 | 00:00:00 | | 2000-08-04 | 2.930,22 | 0 | 2.930,22 | 2.930,22 | 2.930,22 | 00:00:00 | | 2000-08-07 | 2.949,74 | 0 | 2.949,74 | 2.949,74 | 2.949,74 | 00:00:00 | | 2000-08-08 | 2.893,14 | 0 | 2.893,14 | 2.893,14 | 2.893,14 | 00:00:00 | | 2000-08-09 | 2.879,48 | 0 | 2.879,48 | 2.879,48 | 2.879,48 | 00:00:00 | | 2000-08-10 | 2.829,72 | 0 | 2.829,72 | 2.829,72 | 2.829,72 | 00:00:00 | | 2000-08-11 | 2.827,77 | 0 | 2.827,77 | 2.827,77 | 2.827,77 | 00:00:00 | | 2000-08-14 | 2.878,51 | 0 | 2.878,51 | 2.878,51 | 2.878,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
