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
2001-07-163.360,0003.395,003.341,003.380,0000:00:00
2001-07-173.356,003.434.8003.367,003.318,003.356,0000:00:00
2001-07-183.455,008.321.0003.462,003.368,003.455,0000:00:00
2001-07-193.472,0003.515,003.449,003.472,0000:00:00
2001-07-203.505,006.081.4003.505,003.075,003.505,0000:00:00
2001-07-233.400,005.518.9003.510,003.359,003.400,0000:00:00
2001-07-243.330,0003.400,003.320,003.400,0000:00:00
2001-07-253.265,0003.365,003.235,003.265,0000:00:00
2001-07-263.361,004.507.6003.382,003.361,003.361,0000:00:00
2001-07-273.430,0003.441,003.357,003.430,0000:00:00
2001-07-303.430,0003.452,003.391,003.430,0000:00:00
2001-07-313.484,0003.485,003.401,003.484,0000:00:00
2001-08-013.480,003.299.5003.508,003.462,003.480,0000:00:00
2001-08-023.505,0003.550,003.465,003.505,0000:00:00
2001-08-033.490,0003.521,003.462,003.490,0000:00:00
2001-08-063.486,0003.500,003.450,003.486,0000:00:00
2001-08-073.512,0003.540,003.465,003.512,0000:00:00
2001-08-083.458,0003.520,503.429,003.458,0000:00:00
2001-08-093.389,0003.458,003.372,003.389,0000:00:00
2001-08-103.400,0003.405,003.326,003.370,0000:00:00
2001-08-133.320,0003.405,003.310,503.320,0000:00:00
2001-08-143.355,0003.380,003.316,003.347,0000:00:00
2001-08-153.360,0003.371,003.328,003.360,0000:00:00
2001-08-163.272,004.014.3003.355,003.272,003.272,0000:00:00
2001-08-173.212,0003.310,003.174,003.212,0000:00:00
2001-08-203.210,0003.255,003.178,003.210,0000:00:00
2001-08-213.328,004.941.3003.330,003.221,003.328,0000:00:00
2001-08-223.315,0003.367,003.280,003.280,0000:00:00
2001-08-233.268,0003.350,003.255,003.268,0000:00:00
2001-08-243.270,0003.295,003.242,003.270,0000:00:00
2001-08-273.270,0003.270,003.270,003.270,0000:00:00
2001-08-283.317,0003.341,003.246,003.317,0000:00:00
2001-08-293.315,0003.341,003.279,003.315,0000:00:00
2001-08-303.265,0003.331,003.265,003.265,0000:00:00
2001-08-313.327,0003.350,003.216,003.327,0000:00:00
2001-09-033.306,0003.326,003.287,503.306,0000:00:00
2001-09-043.273,004.333.4003.354,003.231,003.273,0000:00:00
2001-09-053.234,0003.288,003.206,003.234,0000:00:00
2001-09-063.151,005.281.6003.331,003.136,003.151,0000:00:00
2001-09-073.138,0003.310,003.082,003.138,0000:00:00
2001-09-103.102,005.890.7003.135,002.950,003.102,0000:00:00
2001-09-112.931,0003.159,002.753,003.071,0000:00:00
2001-09-123.165,0003.176,002.851,002.851,0000:00:00
2001-09-133.193,006.940.1003.193,003.126,003.193,0000:00:00
2001-09-143.026,005.510.4003.185,003.000,003.026,0000:00:00
2001-09-173.136,005.748.7003.170,002.970,003.136,0000:00:00
2001-09-183.110,0003.130,003.022,003.100,0000:00:00
2001-09-193.106,0003.177,253.065,003.106,0000:00:00
2001-09-203.040,007.331.2003.223,002.991,003.040,0000:00:00
2001-09-212.913,0014.327.1002.913,002.724,002.913,0000:00:00
2001-09-243.000,0003.120,002.672,002.931,0000:00:00
2001-09-252.975,006.031.1003.025,001.995,002.975,0000:00:00
2001-09-262.955,0002.955,002.881,002.955,0000:00:00
2001-09-273.100,0003.108,002.917,002.950,0000:00:00
2001-09-283.165,0003.198,003.085,003.165,0000:00:00
2001-10-013.115,004.472.3003.174,002.107,003.115,0000:00:00
2001-10-023.185,006.072.5003.200,002.124,003.185,0000:00:00
2001-10-033.190,007.385.0003.190,003.063,003.190,0000:00:00
2001-10-043.135,0003.200,003.070,003.135,0000:00:00
2001-10-053.175,0003.195,003.099,003.175,0000:00:00
2001-10-083.160,0003.210,003.128,003.160,0000:00:00
2001-10-093.114,0003.163,003.097,003.114,0000:00:00
2001-10-103.198,0003.199,003.072,003.198,0000:00:00
2001-10-113.195,008.773.8003.293,003.180,003.195,0000:00:00
2001-10-123.204,0003.210,003.142,603.204,0000:00:00
2001-10-153.169,0003.256,003.132,003.169,0000:00:00
2001-10-163.170,0003.232,003.161,003.169,0000:00:00
2001-10-173.247,0003.269,003.187,003.247,0000:00:00
2001-10-183.274,0003.290,003.190,003.274,0000:00:00
2001-10-193.234,0003.301,003.211,003.234,0000:00:00
2001-10-223.245,0003.269,003.210,003.245,0000:00:00
2001-10-233.260,0003.290,003.225,003.260,0000:00:00
2001-10-243.220,005.864.4003.289,001.867,003.220,0000:00:00
2001-10-253.124,004.337.9003.250,003.100,003.124,0000:00:00
2001-10-263.149,0003.168,003.111,003.149,0000:00:00
2001-10-293.045,003.806.4003.163,003.045,003.045,0000:00:00
2001-10-303.072,0003.120,023.010,003.072,0000:00:00
2001-10-313.101,0003.178,003.050,003.101,0000:00:00
2001-11-013.181,0003.181,003.060,003.181,0000:00:00
2001-11-023.212,0003.218,003.175,003.212,0000:00:00
2001-11-053.285,0003.290,003.196,003.285,0000:00:00
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