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 2024-04-26
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2016-08-0500:00:005.138,005.505,005.053,005.220,008.138.500
2016-08-0800:00:005.188,005.316,995.054,005.190,004.200.700
2016-08-0900:00:005.174,005.225,005.108,005.177,003.073.400
2016-08-1000:00:005.153,005.212,375.114,005.160,002.843.800
2016-08-1100:00:005.121,005.181,855.102,005.161,001.919.200
2016-08-1200:00:005.154,005.215,005.085,005.105,002.534.900
2016-08-1500:00:005.105,005.208,945.097,005.144,001.727.200
2016-08-1600:00:005.119,005.205,985.079,005.097,002.136.100
2016-08-1700:00:005.082,005.166,635.056,005.069,002.109.800
2016-08-1800:00:005.072,005.119,405.008,005.046,001.973.700
2016-08-1900:00:005.074,005.127,105.035,005.058,001.891.000
2016-08-2200:00:005.041,005.150,305.028,005.091,001.538.900
2016-08-2300:00:005.103,005.152,755.062,005.062,001.439.800
2016-08-2400:00:005.042,005.138,005.010,005.080,002.378.900
2016-08-2500:00:005.024,005.079,184.926,955.011,002.474.800
2016-08-2600:00:004.994,005.038,254.942,004.955,002.184.500
2016-08-2900:00:004.955,004.955,004.955,004.955,000
2016-08-3000:00:004.962,005.109,634.962,005.002,002.342.500
2016-08-3100:00:004.991,005.050,604.897,004.909,002.339.900
2016-09-0100:00:004.925,004.992,864.798,004.821,002.632.000
2016-09-0200:00:004.824,505.027,614.822,504.938,503.892.800
2016-09-0500:00:004.955,005.001,884.885,004.903,001.256.700
2016-09-0600:00:004.905,004.982,324.863,504.866,001.854.300
2016-09-0700:00:004.853,504.922,304.837,004.877,002.427.100
2016-09-0800:00:004.888,004.919,004.831,504.866,502.038.200
2016-09-0900:00:004.867,504.952,904.812,504.819,002.388.200
2016-09-1200:00:004.803,504.936,104.777,004.858,001.889.600
2016-09-1300:00:004.858,504.976,394.834,154.867,002.728.900
2016-09-1400:00:004.894,005.001,234.874,004.952,002.508.100
2016-09-1500:00:004.938,505.045,374.763,974.994,002.428.500
2016-09-1600:00:004.991,505.204,424.911,525.095,004.505.400
2016-09-1900:00:005.116,005.163,745.057,005.079,002.140.500
2016-09-2000:00:005.084,005.208,325.069,255.112,002.585.900
2016-09-2100:00:005.128,005.138,765.060,005.066,001.422.600
2016-09-2200:00:005.097,005.186,005.072,005.157,001.668.600
2016-09-2300:00:005.145,005.198,005.109,005.170,001.872.100
2016-09-2600:00:005.139,005.184,565.098,825.099,002.059.700
2016-09-2700:00:005.127,005.196,405.006,005.058,002.143.800
2016-09-2800:00:005.068,005.161,005.058,005.122,001.719.300
2016-09-2900:00:005.118,005.151,405.007,005.026,002.701.300
2016-09-3000:00:005.014,005.090,894.947,005.004,002.836.600
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