|
 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 | | 2017-03-17 | 4.897,00 | 4.469.000 | 4.940,06 | 4.820,00 | 4.820,00 | 00:00:00 | | 2017-03-20 | 4.900,00 | 1.337.100 | 4.978,45 | 4.859,00 | 4.899,50 | 00:00:00 | | 2017-03-21 | 4.826,50 | 2.222.100 | 4.953,17 | 4.822,50 | 4.893,00 | 00:00:00 | | 2017-03-22 | 4.852,50 | 1.969.600 | 4.910,93 | 4.790,50 | 4.799,50 | 00:00:00 | | 2017-03-23 | 4.959,50 | 3.049.200 | 5.051,46 | 4.855,00 | 4.871,00 | 00:00:00 | | 2017-03-24 | 4.928,50 | 1.667.700 | 4.975,12 | 4.896,25 | 4.948,00 | 00:00:00 | | 2017-03-27 | 4.974,50 | 2.043.500 | 5.053,03 | 4.864,50 | 4.916,50 | 00:00:00 | | 2017-03-28 | 4.960,00 | 2.100.800 | 5.012,27 | 4.940,00 | 4.965,50 | 00:00:00 | | 2017-03-29 | 4.954,50 | 1.768.500 | 5.045,98 | 4.935,50 | 4.944,00 | 00:00:00 | | 2017-03-30 | 4.927,00 | 1.696.400 | 5.049,96 | 4.916,50 | 4.970,50 | 00:00:00 | | 2017-03-31 | 4.912,50 | 2.287.300 | 5.006,80 | 4.901,00 | 4.931,00 | 00:00:00 | | 2017-04-03 | 4.910,00 | 2.447.200 | 4.980,14 | 4.886,50 | 4.912,50 | 00:00:00 | | 2017-04-04 | 4.955,00 | 2.779.500 | 5.034,42 | 4.908,50 | 4.918,00 | 00:00:00 | | 2017-04-05 | 4.857,50 | 2.482.500 | 4.964,44 | 4.849,50 | 4.937,50 | 00:00:00 | | 2017-04-06 | 4.795,00 | 2.123.800 | 4.877,01 | 4.772,50 | 4.818,00 | 00:00:00 | | 2017-04-07 | 4.793,50 | 2.171.000 | 4.855,24 | 4.760,50 | 4.774,50 | 00:00:00 | | 2017-04-10 | 4.738,00 | 1.841.300 | 4.846,91 | 4.726,00 | 4.779,50 | 00:00:00 | | 2017-04-11 | 4.745,00 | 1.920.500 | 4.841,47 | 4.734,50 | 4.775,00 | 00:00:00 | | 2017-04-12 | 4.734,50 | 1.512.800 | 4.833,01 | 4.729,50 | 4.740,00 | 00:00:00 | | 2017-04-13 | 4.743,00 | 1.844.800 | 4.743,00 | 4.696,00 | 4.734,50 | 00:00:00 | | 2017-04-17 | 4.743,00 | 0 | 4.743,00 | 4.743,00 | 4.743,00 | 00:00:00 | | 2017-04-18 | 4.586,50 | 2.887.000 | 4.756,27 | 4.585,70 | 4.731,00 | 00:00:00 | | 2017-04-19 | 4.593,50 | 2.578.300 | 4.715,26 | 4.583,34 | 4.585,00 | 00:00:00 | | 2017-04-20 | 4.594,50 | 2.145.300 | 4.660,53 | 4.581,00 | 4.588,00 | 00:00:00 | | 2017-04-21 | 4.566,00 | 2.518.100 | 4.670,68 | 4.521,00 | 4.565,50 | 00:00:00 | | 2017-04-24 | 4.662,50 | 2.093.200 | 4.667,00 | 4.594,72 | 4.635,00 | 00:00:00 | | 2017-04-25 | 4.688,00 | 2.689.100 | 4.783,29 | 4.634,00 | 4.663,00 | 00:00:00 | | 2017-04-26 | 4.686,50 | 1.855.100 | 4.768,25 | 4.666,50 | 4.666,50 | 00:00:00 | | 2017-04-27 | 4.698,00 | 2.195.300 | 4.817,63 | 4.604,00 | 4.679,50 | 00:00:00 | | 2017-04-28 | 4.637,50 | 2.114.100 | 4.762,41 | 4.614,00 | 4.709,50 | 00:00:00 | | 2017-05-02 | 4.656,00 | 2.779.900 | 4.700,86 | 4.601,00 | 4.640,00 | 00:00:00 | | 2017-05-03 | 4.663,50 | 2.321.100 | 4.736,83 | 4.616,00 | 4.646,50 | 00:00:00 | | 2017-05-04 | 4.649,00 | 2.422.400 | 4.735,77 | 4.627,50 | 4.668,00 | 00:00:00 | | 2017-05-05 | 4.605,50 | 2.061.800 | 4.722,79 | 4.602,50 | 4.650,00 | 00:00:00 | | 2017-05-08 | 4.605,50 | 2.343.900 | 4.720,46 | 4.596,00 | 4.596,50 | 00:00:00 | | 2017-05-09 | 4.710,50 | 1.807.100 | 4.793,53 | 4.594,96 | 4.598,00 | 00:00:00 | | 2017-05-10 | 4.712,50 | 2.098.100 | 4.824,82 | 4.625,00 | 4.690,00 | 00:00:00 | | 2017-05-11 | 4.747,50 | 1.815.600 | 4.783,30 | 4.685,00 | 4.710,50 | 00:00:00 | | 2017-05-12 | 5.176,00 | 7.078.800 | 5.202,00 | 4.852,42 | 4.985,00 | 00:00:00 | | 2017-05-15 | 5.194,00 | 3.692.500 | 5.336,56 | 4.735,00 | 5.231,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
