(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-24 | 00:00:00 | 2.769,22 | 2.769,22 | 2.769,22 | 2.769,22 | 0 | | 2000-04-25 | 00:00:00 | 2.769,22 | 2.769,22 | 2.769,22 | 2.769,22 | 0 | | 2000-04-26 | 00:00:00 | 2.738,97 | 2.738,97 | 2.738,97 | 2.738,97 | 0 | | 2000-04-27 | 00:00:00 | 2.609,20 | 2.609,20 | 2.609,20 | 2.609,20 | 0 | | 2000-04-28 | 00:00:00 | 2.623,83 | 2.623,83 | 2.623,83 | 2.623,83 | 0 | | 2000-05-01 | 00:00:00 | 2.623,83 | 2.623,83 | 2.623,83 | 2.623,83 | 0 | | 2000-05-02 | 00:00:00 | 2.607,25 | 2.607,25 | 2.607,25 | 2.607,25 | 0 | | 2000-05-03 | 00:00:00 | 2.539,92 | 2.539,92 | 2.539,92 | 2.539,92 | 0 | | 2000-05-04 | 00:00:00 | 2.558,46 | 2.558,46 | 2.558,46 | 2.558,46 | 0 | | 2000-05-05 | 00:00:00 | 2.551,63 | 2.551,63 | 2.551,63 | 2.551,63 | 0 | | 2000-05-08 | 00:00:00 | 2.649,20 | 2.649,20 | 2.649,20 | 2.649,20 | 0 | | 2000-05-09 | 00:00:00 | 2.717,51 | 2.717,51 | 2.717,51 | 2.717,51 | 0 | | 2000-05-10 | 00:00:00 | 2.732,14 | 2.732,14 | 2.732,14 | 2.732,14 | 0 | | 2000-05-11 | 00:00:00 | 2.783,86 | 2.783,86 | 2.783,86 | 2.783,86 | 0 | | 2000-05-12 | 00:00:00 | 2.803,37 | 2.803,37 | 2.803,37 | 2.803,37 | 0 | | 2000-05-15 | 00:00:00 | 2.809,23 | 2.809,23 | 2.809,23 | 2.809,23 | 0 | | 2000-05-16 | 00:00:00 | 2.804,35 | 2.804,35 | 2.804,35 | 2.804,35 | 0 | | 2000-05-17 | 00:00:00 | 2.634,57 | 2.634,57 | 2.634,57 | 2.634,57 | 0 | | 2000-05-18 | 00:00:00 | 2.738,97 | 2.738,97 | 2.738,97 | 2.738,97 | 0 | | 2000-05-19 | 00:00:00 | 2.712,63 | 2.712,63 | 2.712,63 | 2.712,63 | 0 | | 2000-05-22 | 00:00:00 | 2.753,61 | 2.753,61 | 2.753,61 | 2.753,61 | 0 | | 2000-05-23 | 00:00:00 | 2.697,02 | 2.697,02 | 2.697,02 | 2.697,02 | 0 | | 2000-05-24 | 00:00:00 | 2.680,43 | 2.680,43 | 2.680,43 | 2.680,43 | 0 | | 2000-05-25 | 00:00:00 | 2.714,58 | 2.714,58 | 2.714,58 | 2.714,58 | 0 | | 2000-05-26 | 00:00:00 | 2.729,22 | 2.729,22 | 2.729,22 | 2.729,22 | 0 | | 2000-05-29 | 00:00:00 | 2.729,22 | 2.729,22 | 2.729,22 | 2.729,22 | 0 | | 2000-05-30 | 00:00:00 | 2.717,51 | 2.717,51 | 2.717,51 | 2.717,51 | 0 | | 2000-05-31 | 00:00:00 | 2.749,71 | 2.749,71 | 2.749,71 | 2.749,71 | 0 | | 2000-06-01 | 00:00:00 | 2.824,84 | 2.824,84 | 2.824,84 | 2.824,84 | 0 | | 2000-06-02 | 00:00:00 | 2.762,39 | 2.762,39 | 2.762,39 | 2.762,39 | 0 | | 2000-06-05 | 00:00:00 | 2.691,16 | 2.691,16 | 2.691,16 | 2.691,16 | 0 | | 2000-06-06 | 00:00:00 | 2.622,86 | 2.622,86 | 2.622,86 | 2.622,86 | 0 | | 2000-06-07 | 00:00:00 | 2.615,05 | 2.615,05 | 2.615,05 | 2.615,05 | 0 | | 2000-06-08 | 00:00:00 | 2.639,45 | 2.639,45 | 2.639,45 | 2.639,45 | 0 | | 2000-06-09 | 00:00:00 | 2.663,84 | 2.663,84 | 2.663,84 | 2.663,84 | 0 | | 2000-06-12 | 00:00:00 | 2.665,79 | 2.665,79 | 2.665,79 | 2.665,79 | 0 | | 2000-06-13 | 00:00:00 | 2.663,84 | 2.663,84 | 2.663,84 | 2.663,84 | 0 | | 2000-06-14 | 00:00:00 | 2.697,99 | 2.697,99 | 2.697,99 | 2.697,99 | 0 | | 2000-06-15 | 00:00:00 | 2.693,11 | 2.693,11 | 2.693,11 | 2.693,11 | 0 | | 2000-06-16 | 00:00:00 | 2.713,60 | 2.713,60 | 2.713,60 | 2.713,60 | 0 | | 2000-06-19 | 00:00:00 | 2.798,50 | 2.798,50 | 2.798,50 | 2.798,50 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
