(Login BolsaPT & Canal Forex) |
|
 ASTRAZENECA - [Ticker: AZN.L] |     | | Última Trade | 5.155,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:14:00 | Price-Target 1 Ano | 0,000 | | Variação | +123,000 (+2,440%) | Capitalização Bolsista | 0 | | Bid / Ask | 4.953,000 x 6.100 - 5.190,000 x 13.000 | EPS | 0,00 | | Abertura | 5.070,000 | PER | 0,00% | | Máximo | 5.233,830 | Pagamento Dividendo | | | Mínimo | 5.044,000 | Data Ex-Dividendo | | | Fecho Anterior | 5.032,000 | Yield | | | Volume | 3.643.526 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AZN.L de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 2.505,77 | 2.505,77 | 2.505,77 | 2.505,77 | 0 | | 2000-01-04 | 00:00:00 | 2.393,55 | 2.393,55 | 2.393,55 | 2.393,55 | 0 | | 2000-01-05 | 00:00:00 | 2.347,69 | 2.347,69 | 2.347,69 | 2.347,69 | 0 | | 2000-01-06 | 00:00:00 | 2.342,81 | 2.342,81 | 2.342,81 | 2.342,81 | 0 | | 2000-01-07 | 00:00:00 | 2.398,43 | 2.398,43 | 2.398,43 | 2.398,43 | 0 | | 2000-01-10 | 00:00:00 | 2.464,78 | 2.464,78 | 2.464,78 | 2.464,78 | 0 | | 2000-01-11 | 00:00:00 | 2.447,22 | 2.447,22 | 2.447,22 | 2.447,22 | 0 | | 2000-01-12 | 00:00:00 | 2.426,73 | 2.426,73 | 2.426,73 | 2.426,73 | 0 | | 2000-01-13 | 00:00:00 | 2.428,68 | 2.428,68 | 2.428,68 | 2.428,68 | 0 | | 2000-01-14 | 00:00:00 | 2.463,81 | 2.463,81 | 2.463,81 | 2.463,81 | 0 | | 2000-01-17 | 00:00:00 | 2.456,00 | 2.456,00 | 2.456,00 | 2.456,00 | 0 | | 2000-01-18 | 00:00:00 | 2.388,67 | 2.388,67 | 2.388,67 | 2.388,67 | 0 | | 2000-01-19 | 00:00:00 | 2.319,39 | 2.319,39 | 2.319,39 | 2.319,39 | 0 | | 2000-01-20 | 00:00:00 | 2.298,90 | 2.298,90 | 2.298,90 | 2.298,90 | 0 | | 2000-01-21 | 00:00:00 | 2.291,10 | 2.291,10 | 2.291,10 | 2.291,10 | 0 | | 2000-01-24 | 00:00:00 | 2.246,21 | 2.246,21 | 2.246,21 | 2.246,21 | 0 | | 2000-01-25 | 00:00:00 | 2.246,21 | 2.246,21 | 2.246,21 | 2.246,21 | 0 | | 2000-01-26 | 00:00:00 | 2.281,34 | 2.281,34 | 2.281,34 | 2.281,34 | 0 | | 2000-01-27 | 00:00:00 | 2.329,15 | 2.329,15 | 2.329,15 | 2.329,15 | 0 | | 2000-01-28 | 00:00:00 | 2.264,75 | 2.264,75 | 2.264,75 | 2.264,75 | 0 | | 2000-01-31 | 00:00:00 | 2.216,94 | 2.216,94 | 2.216,94 | 2.216,94 | 0 | | 2000-02-01 | 00:00:00 | 2.215,96 | 2.215,96 | 2.215,96 | 2.215,96 | 0 | | 2000-02-02 | 00:00:00 | 2.263,78 | 2.263,78 | 2.263,78 | 2.263,78 | 0 | | 2000-02-03 | 00:00:00 | 2.296,95 | 2.296,95 | 2.296,95 | 2.296,95 | 0 | | 2000-02-04 | 00:00:00 | 2.202,30 | 2.202,30 | 2.202,30 | 2.202,30 | 0 | | 2000-02-07 | 00:00:00 | 2.138,88 | 2.138,88 | 2.138,88 | 2.138,88 | 0 | | 2000-02-08 | 00:00:00 | 2.200,35 | 2.200,35 | 2.200,35 | 2.200,35 | 0 | | 2000-02-09 | 00:00:00 | 2.276,46 | 2.276,46 | 2.276,46 | 2.276,46 | 0 | | 2000-02-10 | 00:00:00 | 2.254,02 | 2.254,02 | 2.254,02 | 2.254,02 | 0 | | 2000-02-11 | 00:00:00 | 2.164,25 | 2.164,25 | 2.164,25 | 2.164,25 | 0 | | 2000-02-14 | 00:00:00 | 2.091,07 | 2.091,07 | 2.091,07 | 2.091,07 | 0 | | 2000-02-15 | 00:00:00 | 2.160,34 | 2.160,34 | 2.160,34 | 2.160,34 | 0 | | 2000-02-16 | 00:00:00 | 2.141,81 | 2.141,81 | 2.141,81 | 2.141,81 | 0 | | 2000-02-17 | 00:00:00 | 2.135,95 | 2.135,95 | 2.135,95 | 2.135,95 | 0 | | 2000-02-18 | 00:00:00 | 2.099,85 | 2.099,85 | 2.099,85 | 2.099,85 | 0 | | 2000-02-21 | 00:00:00 | 2.076,43 | 2.076,43 | 2.076,43 | 2.076,43 | 0 | | 2000-02-22 | 00:00:00 | 2.065,70 | 2.065,70 | 2.065,70 | 2.065,70 | 0 | | 2000-02-23 | 00:00:00 | 2.089,11 | 2.089,11 | 2.089,11 | 2.089,11 | 0 | | 2000-02-24 | 00:00:00 | 1.879,32 | 1.879,32 | 1.879,32 | 1.879,32 | 0 | | 2000-02-25 | 00:00:00 | 2.064,72 | 2.064,72 | 2.064,72 | 2.064,72 | 0 | | 2000-02-28 | 00:00:00 | 2.058,87 | 2.058,87 | 2.058,87 | 2.058,87 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
