|
 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 | | 2000-08-14 | 2.878,51 | 0 | 2.878,51 | 2.878,51 | 2.878,51 | 00:00:00 | | 2000-08-15 | 2.888,27 | 0 | 2.888,27 | 2.888,27 | 2.888,27 | 00:00:00 | | 2000-08-16 | 2.907,78 | 0 | 2.907,78 | 2.907,78 | 2.907,78 | 00:00:00 | | 2000-08-17 | 2.979,99 | 0 | 2.979,99 | 2.979,99 | 2.979,99 | 00:00:00 | | 2000-08-18 | 2.995,60 | 0 | 2.995,60 | 2.995,60 | 2.995,60 | 00:00:00 | | 2000-08-21 | 2.971,21 | 0 | 2.971,21 | 2.971,21 | 2.971,21 | 00:00:00 | | 2000-08-22 | 3.024,87 | 0 | 3.024,87 | 3.024,87 | 3.024,87 | 00:00:00 | | 2000-08-23 | 3.018,04 | 0 | 3.018,04 | 3.018,04 | 3.018,04 | 00:00:00 | | 2000-08-24 | 3.042,44 | 0 | 3.042,44 | 3.042,44 | 3.042,44 | 00:00:00 | | 2000-08-25 | 3.083,42 | 0 | 3.083,42 | 3.083,42 | 3.083,42 | 00:00:00 | | 2000-08-28 | 3.083,42 | 0 | 3.083,42 | 3.083,42 | 3.083,42 | 00:00:00 | | 2000-08-29 | 3.018,04 | 0 | 3.018,04 | 3.018,04 | 3.018,04 | 00:00:00 | | 2000-08-30 | 3.023,90 | 0 | 3.023,90 | 3.023,90 | 3.023,90 | 00:00:00 | | 2000-08-31 | 3.063,90 | 0 | 3.063,90 | 3.063,90 | 3.063,90 | 00:00:00 | | 2000-09-01 | 3.107,81 | 0 | 3.107,81 | 3.107,81 | 3.107,81 | 00:00:00 | | 2000-09-04 | 3.125,38 | 0 | 3.125,38 | 3.125,38 | 3.125,38 | 00:00:00 | | 2000-09-05 | 3.060,98 | 0 | 3.060,98 | 3.060,98 | 3.060,98 | 00:00:00 | | 2000-09-06 | 2.995,60 | 0 | 2.995,60 | 2.995,60 | 2.995,60 | 00:00:00 | | 2000-09-07 | 3.023,90 | 0 | 3.023,90 | 3.023,90 | 3.023,90 | 00:00:00 | | 2000-09-08 | 3.072,69 | 0 | 3.072,69 | 3.072,69 | 3.072,69 | 00:00:00 | | 2000-09-11 | 3.107,81 | 0 | 3.107,81 | 3.107,81 | 3.107,81 | 00:00:00 | | 2000-09-12 | 3.220,03 | 0 | 3.220,03 | 3.220,03 | 3.220,03 | 00:00:00 | | 2000-09-13 | 3.161,48 | 0 | 3.161,48 | 3.161,48 | 3.161,48 | 00:00:00 | | 2000-09-14 | 3.261,01 | 0 | 3.261,01 | 3.261,01 | 3.261,01 | 00:00:00 | | 2000-09-15 | 3.181,00 | 0 | 3.181,00 | 3.181,00 | 3.181,00 | 00:00:00 | | 2000-09-18 | 3.193,68 | 0 | 3.193,68 | 3.193,68 | 3.193,68 | 00:00:00 | | 2000-09-19 | 3.256,13 | 0 | 3.256,13 | 3.256,13 | 3.256,13 | 00:00:00 | | 2000-09-20 | 3.218,07 | 0 | 3.218,07 | 3.218,07 | 3.218,07 | 00:00:00 | | 2000-09-21 | 3.302,97 | 0 | 3.302,97 | 3.302,97 | 3.302,97 | 00:00:00 | | 2000-09-22 | 3.395,66 | 0 | 3.395,66 | 3.395,66 | 3.395,66 | 00:00:00 | | 2000-09-25 | 3.435,67 | 0 | 3.435,67 | 3.435,67 | 3.435,67 | 00:00:00 | | 2000-09-26 | 3.371,27 | 0 | 3.371,27 | 3.371,27 | 3.371,27 | 00:00:00 | | 2000-09-27 | 3.462,02 | 0 | 3.462,02 | 3.462,02 | 3.462,02 | 00:00:00 | | 2000-09-28 | 3.503,00 | 0 | 3.503,00 | 3.503,00 | 3.503,00 | 00:00:00 | | 2000-09-29 | 3.458,11 | 0 | 3.458,11 | 3.458,11 | 3.458,11 | 00:00:00 | | 2000-10-02 | 3.342,00 | 0 | 3.342,00 | 3.342,00 | 3.342,00 | 00:00:00 | | 2000-10-03 | 3.376,15 | 0 | 3.376,15 | 3.376,15 | 3.376,15 | 00:00:00 | | 2000-10-04 | 3.397,62 | 0 | 3.397,62 | 3.397,62 | 3.397,62 | 00:00:00 | | 2000-10-05 | 3.440,55 | 0 | 3.440,55 | 3.440,55 | 3.440,55 | 00:00:00 | | 2000-10-06 | 3.483,48 | 0 | 3.483,48 | 3.483,48 | 3.483,48 | 00:00:00 | | 2000-10-09 | 3.436,65 | 0 | 3.436,65 | 3.436,65 | 3.436,65 | 00:00:00 | | 2000-10-10 | 3.450,31 | 0 | 3.450,31 | 3.450,31 | 3.450,31 | 00:00:00 | | 2000-10-11 | 3.428,84 | 0 | 3.428,84 | 3.428,84 | 3.428,84 | 00:00:00 | | 2000-10-12 | 3.440,55 | 0 | 3.440,55 | 3.440,55 | 3.440,55 | 00:00:00 | | 2000-10-13 | 3.470,80 | 0 | 3.470,80 | 3.470,80 | 3.470,80 | 00:00:00 | | 2000-10-16 | 3.397,62 | 0 | 3.397,62 | 3.397,62 | 3.397,62 | 00:00:00 | | 2000-10-17 | 3.376,15 | 0 | 3.376,15 | 3.376,15 | 3.376,15 | 00:00:00 | | 2000-10-18 | 3.371,27 | 0 | 3.371,27 | 3.371,27 | 3.371,27 | 00:00:00 | | 2000-10-19 | 3.273,69 | 0 | 3.273,69 | 3.273,69 | 3.273,69 | 00:00:00 | | 2000-10-20 | 3.132,21 | 0 | 3.132,21 | 3.132,21 | 3.132,21 | 00:00:00 | | 2000-10-23 | 3.156,60 | 0 | 3.156,60 | 3.156,60 | 3.156,60 | 00:00:00 | | 2000-10-24 | 3.171,24 | 0 | 3.171,24 | 3.171,24 | 3.171,24 | 00:00:00 | | 2000-10-25 | 3.093,18 | 0 | 3.093,18 | 3.093,18 | 3.093,18 | 00:00:00 | | 2000-10-26 | 3.138,06 | 0 | 3.138,06 | 3.138,06 | 3.138,06 | 00:00:00 | | 2000-10-27 | 3.132,21 | 0 | 3.132,21 | 3.132,21 | 3.132,21 | 00:00:00 | | 2000-10-30 | 3.131,23 | 0 | 3.131,23 | 3.131,23 | 3.131,23 | 00:00:00 | | 2000-10-31 | 3.149,77 | 0 | 3.149,77 | 3.149,77 | 3.149,77 | 00:00:00 | | 2000-11-01 | 3.102,93 | 0 | 3.102,93 | 3.102,93 | 3.102,93 | 00:00:00 | | 2000-11-02 | 3.093,18 | 0 | 3.093,18 | 3.093,18 | 3.093,18 | 00:00:00 | | 2000-11-03 | 3.083,42 | 0 | 3.199,00 | 3.083,42 | 3.083,42 | 00:00:00 | | 2000-11-06 | 3.239,54 | 0 | 3.239,54 | 3.239,54 | 3.239,54 | 00:00:00 | | 2000-11-07 | 3.297,11 | 0 | 3.297,11 | 3.297,11 | 3.297,11 | 00:00:00 | | 2000-11-08 | 3.317,60 | 0 | 3.447,00 | 3.317,60 | 3.317,60 | 00:00:00 | | 2000-11-09 | 3.316,63 | 0 | 3.316,63 | 3.316,63 | 3.316,63 | 00:00:00 | | 2000-11-10 | 3.302,97 | 0 | 3.302,97 | 3.302,97 | 3.302,97 | 00:00:00 | | 2000-11-13 | 3.370,00 | 3.952.800 | 3.370,00 | 3.370,00 | 3.370,00 | 00:00:00 | | 2000-11-14 | 3.270,00 | 6.038.700 | 3.270,00 | 3.270,00 | 3.270,00 | 00:00:00 | | 2000-11-15 | 3.185,00 | 0 | 3.185,00 | 3.171,00 | 3.185,00 | 00:00:00 | | 2000-11-16 | 3.235,00 | 5.437.500 | 3.235,00 | 3.235,00 | 3.235,00 | 00:00:00 | | 2000-11-17 | 3.332,00 | 0 | 3.347,00 | 3.332,00 | 3.332,00 | 00:00:00 | | 2000-11-20 | 3.330,00 | 2.269.700 | 3.330,00 | 3.330,00 | 3.330,00 | 00:00:00 | | 2000-11-21 | 3.320,00 | 2.828.700 | 3.320,00 | 3.320,00 | 3.320,00 | 00:00:00 | | 2000-11-22 | 3.260,00 | 2.690.900 | 3.260,00 | 3.260,00 | 3.260,00 | 00:00:00 | | 2000-11-23 | 3.345,00 | 0 | 3.354,00 | 3.241,00 | 3.345,00 | 00:00:00 | | 2000-11-24 | 3.380,00 | 0 | 3.384,00 | 3.380,00 | 3.380,00 | 00:00:00 | | 2000-11-27 | 3.450,00 | 0 | 3.450,00 | 3.333,00 | 3.340,00 | 00:00:00 | | 2000-11-28 | 3.456,00 | 0 | 3.476,75 | 3.350,00 | 3.456,00 | 00:00:00 | | 2000-11-29 | 3.455,00 | 0 | 3.474,00 | 3.365,00 | 3.455,00 | 00:00:00 | | 2000-11-30 | 3.600,00 | 0 | 3.605,00 | 3.600,00 | 3.600,00 | 00:00:00 | | 2000-12-01 | 3.460,00 | 6.774.600 | 3.460,00 | 3.460,00 | 3.460,00 | 00:00:00 | | 2000-12-04 | 3.400,00 | 2.785.800 | 3.400,00 | 3.400,00 | 3.400,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
