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
2001-03-263.197,0003.202,003.197,003.197,0000:00:00
2001-03-273.250,005.554.1003.250,003.250,003.250,0000:00:00
2001-03-283.220,0003.250,003.198,003.220,0000:00:00
2001-03-293.244,0003.272,003.172,003.172,0000:00:00
2001-03-303.360,0003.386,253.225,003.360,0000:00:00
2001-04-023.329,0003.388,003.310,003.329,0000:00:00
2001-04-033.308,0003.308,003.265,003.308,0000:00:00
2001-04-043.332,0003.340,003.224,003.332,0000:00:00
2001-04-053.380,0003.389,003.380,003.380,0000:00:00
2001-04-063.360,0003.400,003.298,003.360,0000:00:00
2001-04-093.381,0003.405,003.381,003.381,0000:00:00
2001-04-103.425,0003.515,003.353,003.381,0000:00:00
2001-04-113.322,007.188.6003.322,003.322,003.322,0000:00:00
2001-04-123.295,0003.335,003.220,003.320,0000:00:00
2001-04-133.295,0003.295,003.295,003.295,0000:00:00
2001-04-163.295,0003.295,003.295,003.295,0000:00:00
2001-04-173.350,004.412.5003.350,003.350,003.350,0000:00:00
2001-04-183.395,0003.395,003.395,003.395,0000:00:00
2001-04-193.240,0003.395,003.221,003.240,0000:00:00
2001-04-203.240,005.068.4003.240,003.240,003.240,0000:00:00
2001-04-233.256,0003.286,003.228,003.250,0000:00:00
2001-04-243.180,0003.308,003.180,003.180,0000:00:00
2001-04-253.237,0003.260,003.156,003.237,0000:00:00
2001-04-263.264,006.278.6003.264,003.264,003.264,0000:00:00
2001-04-273.301,0003.332,003.301,003.301,0000:00:00
2001-04-303.254,0003.254,003.228,003.254,0000:00:00
2001-05-013.245,0003.245,003.213,253.245,0000:00:00
2001-05-023.260,0003.291,003.220,003.220,0000:00:00
2001-05-033.172,0003.268,003.154,003.240,0000:00:00
2001-05-043.200,0003.227,003.144,003.200,0000:00:00
2001-05-073.200,0003.200,003.200,003.200,0000:00:00
2001-05-083.250,0003.258,003.250,003.250,0000:00:00
2001-05-093.280,0003.280,003.181,003.280,0000:00:00
2001-05-103.325,0003.337,503.325,003.325,0000:00:00
2001-05-113.284,0003.341,003.258,003.284,0000:00:00
2001-05-143.149,0003.289,003.149,003.149,0000:00:00
2001-05-153.249,0003.288,003.229,003.264,0000:00:00
2001-05-163.330,0003.333,453.210,003.330,0000:00:00
2001-05-173.400,0003.411,003.325,003.400,0000:00:00
2001-05-183.448,0003.492,003.448,003.448,0000:00:00
2001-05-213.425,0003.459,003.397,003.425,0000:00:00
2001-05-223.432,0003.450,003.381,003.432,0000:00:00
2001-05-233.386,0003.483,003.386,003.386,0000:00:00
2001-05-243.430,0003.440,003.360,003.430,0000:00:00
2001-05-253.381,002.614.0003.381,003.381,003.381,0000:00:00
2001-05-283.381,0003.381,003.381,003.381,0000:00:00
2001-05-293.357,0003.357,003.311,003.357,0000:00:00
2001-05-303.317,0003.374,003.310,523.317,0000:00:00
2001-05-313.325,0003.325,003.269,003.325,0000:00:00
2001-06-013.380,0003.386,003.380,003.380,0000:00:00
2001-06-043.410,0003.444,003.410,003.410,0000:00:00
2001-06-053.478,002.570.8003.478,003.478,003.478,0000:00:00
2001-06-063.495,0003.520,003.495,003.495,0000:00:00
2001-06-073.540,0003.548,003.540,003.521,0000:00:00
2001-06-083.555,0003.564,263.508,583.555,0000:00:00
2001-06-113.494,0003.555,003.480,003.494,0000:00:00
2001-06-123.465,0003.465,003.435,003.465,0000:00:00
2001-06-133.490,0003.532,223.490,003.490,0000:00:00
2001-06-143.518,0003.535,003.456,003.518,0000:00:00
2001-06-153.490,0003.490,003.462,003.490,0000:00:00
2001-06-183.481,0003.481,003.475,003.481,0000:00:00
2001-06-193.460,0003.500,003.458,003.460,0000:00:00
2001-06-203.470,004.098.1003.470,003.470,003.470,0000:00:00
2001-06-213.425,0003.500,003.416,003.425,0000:00:00
2001-06-223.435,0003.513,503.387,003.435,0000:00:00
2001-06-253.430,0003.435,003.374,083.430,0000:00:00
2001-06-263.352,0003.352,003.349,003.352,0000:00:00
2001-06-273.320,007.677.7003.320,003.320,003.320,0000:00:00
2001-06-283.331,0003.384,003.290,003.331,0000:00:00
2001-06-293.313,0003.390,003.280,003.320,0000:00:00
2001-07-023.280,0003.300,003.239,003.280,0000:00:00
2001-07-033.295,0003.304,003.258,003.273,0000:00:00
2001-07-043.281,0003.310,003.223,003.281,0000:00:00
2001-07-053.285,002.562.8003.312,003.285,003.285,0000:00:00
2001-07-063.295,002.820.9003.300,003.295,003.295,0000:00:00
2001-07-093.290,0003.307,253.244,003.290,0000:00:00
2001-07-103.317,0003.352,003.282,003.317,0000:00:00
2001-07-113.310,0003.338,003.270,003.310,0000:00:00
2001-07-123.344,0003.365,003.300,003.344,0000:00:00
2001-07-133.380,0003.387,003.302,003.380,0000:00:00
2001-07-163.360,0003.395,003.341,003.380,0000:00:00
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