(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 | | 2000-02-28 | 00:00:00 | 2.058,87 | 2.058,87 | 2.058,87 | 2.058,87 | 0 | | 2000-02-29 | 00:00:00 | 2.009,10 | 2.009,10 | 2.009,10 | 2.009,10 | 0 | | 2000-03-01 | 00:00:00 | 2.101,80 | 2.101,80 | 2.101,80 | 2.101,80 | 0 | | 2000-03-02 | 00:00:00 | 2.169,13 | 2.169,13 | 2.169,13 | 2.169,13 | 0 | | 2000-03-03 | 00:00:00 | 2.140,83 | 2.140,83 | 2.140,83 | 2.140,83 | 0 | | 2000-03-06 | 00:00:00 | 2.147,66 | 2.147,66 | 2.147,66 | 2.147,66 | 0 | | 2000-03-07 | 00:00:00 | 2.182,79 | 2.182,79 | 2.182,79 | 2.182,79 | 0 | | 2000-03-08 | 00:00:00 | 2.187,67 | 2.187,67 | 2.187,67 | 2.187,67 | 0 | | 2000-03-09 | 00:00:00 | 2.269,63 | 2.269,63 | 2.269,63 | 2.269,63 | 0 | | 2000-03-10 | 00:00:00 | 2.425,75 | 2.425,75 | 2.425,75 | 2.425,75 | 0 | | 2000-03-13 | 00:00:00 | 2.510,64 | 2.510,64 | 2.510,64 | 2.510,64 | 0 | | 2000-03-14 | 00:00:00 | 2.432,58 | 2.432,58 | 2.432,58 | 2.432,58 | 0 | | 2000-03-15 | 00:00:00 | 2.529,18 | 2.529,18 | 2.529,18 | 2.529,18 | 0 | | 2000-03-16 | 00:00:00 | 2.648,23 | 2.648,23 | 2.648,23 | 2.648,23 | 0 | | 2000-03-17 | 00:00:00 | 2.518,45 | 2.518,45 | 2.518,45 | 2.518,45 | 0 | | 2000-03-20 | 00:00:00 | 2.540,89 | 2.540,89 | 2.540,89 | 2.540,89 | 0 | | 2000-03-21 | 00:00:00 | 2.632,62 | 2.632,62 | 2.632,62 | 2.632,62 | 0 | | 2000-03-22 | 00:00:00 | 2.683,35 | 2.683,35 | 2.683,35 | 2.683,35 | 0 | | 2000-03-23 | 00:00:00 | 2.683,35 | 2.683,35 | 2.683,35 | 2.683,35 | 0 | | 2000-03-24 | 00:00:00 | 2.723,36 | 2.723,36 | 2.723,36 | 2.723,36 | 0 | | 2000-03-27 | 00:00:00 | 2.670,67 | 2.670,67 | 2.670,67 | 2.670,67 | 0 | | 2000-03-28 | 00:00:00 | 2.616,03 | 2.616,03 | 2.616,03 | 2.616,03 | 0 | | 2000-03-29 | 00:00:00 | 2.489,18 | 2.489,18 | 2.489,18 | 2.489,18 | 0 | | 2000-03-30 | 00:00:00 | 2.447,22 | 2.447,22 | 2.447,22 | 2.447,22 | 0 | | 2000-03-31 | 00:00:00 | 2.477,47 | 2.477,47 | 2.477,47 | 2.477,47 | 0 | | 2000-04-03 | 00:00:00 | 2.605,29 | 2.605,29 | 2.605,29 | 2.605,29 | 0 | | 2000-04-04 | 00:00:00 | 2.711,65 | 2.711,65 | 2.711,65 | 2.711,65 | 0 | | 2000-04-05 | 00:00:00 | 2.680,43 | 2.680,43 | 2.680,43 | 2.680,43 | 0 | | 2000-04-06 | 00:00:00 | 2.716,53 | 2.716,53 | 2.716,53 | 2.716,53 | 0 | | 2000-04-07 | 00:00:00 | 2.705,80 | 2.705,80 | 2.705,80 | 2.705,80 | 0 | | 2000-04-10 | 00:00:00 | 2.728,24 | 2.728,24 | 2.728,24 | 2.728,24 | 0 | | 2000-04-11 | 00:00:00 | 2.778,00 | 2.778,00 | 2.778,00 | 2.778,00 | 0 | | 2000-04-12 | 00:00:00 | 2.778,00 | 2.778,00 | 2.778,00 | 2.778,00 | 0 | | 2000-04-13 | 00:00:00 | 2.780,93 | 2.780,93 | 2.780,93 | 2.780,93 | 0 | | 2000-04-14 | 00:00:00 | 2.701,89 | 2.701,89 | 2.701,89 | 2.701,89 | 0 | | 2000-04-17 | 00:00:00 | 2.641,40 | 2.641,40 | 2.641,40 | 2.641,40 | 0 | | 2000-04-18 | 00:00:00 | 2.620,91 | 2.620,91 | 2.620,91 | 2.620,91 | 0 | | 2000-04-19 | 00:00:00 | 2.704,82 | 2.704,82 | 2.704,82 | 2.704,82 | 0 | | 2000-04-20 | 00:00:00 | 2.769,22 | 2.769,22 | 2.769,22 | 2.769,22 | 0 | | 2000-04-21 | 00:00:00 | 2.769,22 | 2.769,22 | 2.769,22 | 2.769,22 | 0 | | 2000-04-24 | 00:00:00 | 2.769,22 | 2.769,22 | 2.769,22 | 2.769,22 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
