Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Subida de
+123,000 (+2,440%) ASTRAZENECA - [Ticker: AZN.L]Gráfico ASTRAZENECA  Notícias ASTRAZENECA  Download de Históricos Metastock ASTRAZENECA e Outros  Análise Técnica ASTRAZENECA  
Última Trade5.155,000Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2017-11-01 - 21:14:00Price-Target 1 Ano0,000
Variação+123,000 (+2,440%)Capitalização Bolsista0
Bid / Ask4.953,000 x 6.100 - 5.190,000 x 13.000EPS0,00
Abertura5.070,000PER0,00%
Máximo5.233,830Pagamento Dividendo
Mínimo5.044,000Data Ex-Dividendo
Fecho Anterior5.032,000Yield
Volume3.643.526Volume 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 2024-03-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2015-07-1000:00:004.263,004.285,004.237,254.284,502.433.400
2015-07-1300:00:004.320,004.376,574.305,004.331,002.907.400
2015-07-1400:00:004.350,504.414,764.313,004.345,002.286.100
2015-07-1500:00:004.350,004.407,134.320,004.343,501.713.500
2015-07-1600:00:004.348,004.387,454.303,004.336,501.731.500
2015-07-1700:00:004.320,004.328,004.278,504.315,002.836.700
2015-07-2000:00:004.328,504.379,004.324,384.347,501.413.200
2015-07-2100:00:004.352,004.369,504.321,504.335,501.573.800
2015-07-2200:00:004.305,004.338,554.269,654.281,001.766.900
2015-07-2300:00:004.331,004.350,004.265,504.293,501.447.500
2015-07-2400:00:004.289,504.315,504.246,004.253,501.262.600
2015-07-2700:00:004.240,004.265,774.173,484.190,501.577.000
2015-07-2800:00:004.208,504.283,204.135,504.170,002.965.500
2015-07-2900:00:004.200,004.234,004.182,004.191,002.867.100
2015-07-3000:00:004.234,004.331,504.218,504.319,503.228.600
2015-07-3100:00:004.351,004.351,004.287,004.320,002.707.300
2015-08-0300:00:004.304,004.345,504.304,004.342,001.961.200
2015-08-0400:00:004.352,004.394,504.320,504.385,002.302.000
2015-08-0500:00:004.387,504.429,504.363,004.424,502.152.800
2015-08-0600:00:004.422,004.432,004.383,004.412,502.400.800
2015-08-0700:00:004.386,504.396,004.282,034.320,502.332.800
2015-08-1000:00:004.339,004.362,004.262,004.358,002.555.600
2015-08-1100:00:004.345,004.358,154.314,504.341,001.728.400
2015-08-1200:00:004.315,504.339,534.258,004.288,502.962.300
2015-08-1300:00:004.277,004.351,004.256,504.273,502.125.300
2015-08-1400:00:004.279,504.336,504.234,504.247,501.320.900
2015-08-1700:00:004.278,004.292,004.214,004.278,001.287.600
2015-08-1800:00:004.287,004.333,984.251,004.310,002.192.000
2015-08-1900:00:004.294,504.294,504.231,504.240,001.710.500
2015-08-2000:00:004.204,004.227,004.151,624.185,501.907.500
2015-08-2100:00:004.130,504.145,004.035,584.054,002.587.700
2015-08-2400:00:003.984,504.052,573.746,003.903,505.598.200
2015-08-2500:00:003.930,004.009,503.916,003.970,003.853.600
2015-08-2600:00:003.904,504.004,003.861,503.922,504.641.400
2015-08-2700:00:004.018,504.090,003.983,004.084,003.000.000
2015-08-2800:00:004.088,504.156,384.036,504.120,002.312.400
2015-08-3100:00:004.120,004.120,004.120,004.120,000
2015-09-0100:00:004.100,504.112,503.994,004.033,503.172.700
2015-09-0200:00:004.053,004.161,004.039,504.117,002.985.800
2015-09-0300:00:004.169,504.279,564.161,504.247,503.322.800
2015-09-0400:00:004.227,004.280,004.120,144.181,503.297.100
Filtrar o histórico: de / / até / /
<< < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters