(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-19 | 00:00:00 | 2.798,50 | 2.798,50 | 2.798,50 | 2.798,50 | 0 | | 2000-06-20 | 00:00:00 | 2.845,33 | 2.845,33 | 2.845,33 | 2.845,33 | 0 | | 2000-06-21 | 00:00:00 | 2.864,85 | 2.864,85 | 2.864,85 | 2.864,85 | 0 | | 2000-06-22 | 00:00:00 | 2.833,62 | 2.833,62 | 2.833,62 | 2.833,62 | 0 | | 2000-06-23 | 00:00:00 | 2.849,24 | 2.849,24 | 2.849,24 | 2.849,24 | 0 | | 2000-06-26 | 00:00:00 | 2.852,16 | 2.852,16 | 2.852,16 | 2.852,16 | 0 | | 2000-06-27 | 00:00:00 | 2.826,79 | 2.826,79 | 2.826,79 | 2.826,79 | 0 | | 2000-06-28 | 00:00:00 | 2.888,27 | 2.888,27 | 2.888,27 | 2.888,27 | 0 | | 2000-06-29 | 00:00:00 | 2.971,21 | 2.971,21 | 2.971,21 | 2.971,21 | 0 | | 2000-06-30 | 00:00:00 | 3.010,24 | 3.010,24 | 3.010,24 | 3.010,24 | 0 | | 2000-07-03 | 00:00:00 | 3.024,87 | 3.024,87 | 3.024,87 | 3.024,87 | 0 | | 2000-07-04 | 00:00:00 | 3.010,24 | 3.010,24 | 3.010,24 | 3.010,24 | 0 | | 2000-07-05 | 00:00:00 | 3.044,39 | 3.044,39 | 3.044,39 | 3.044,39 | 0 | | 2000-07-06 | 00:00:00 | 3.051,22 | 3.051,22 | 3.051,22 | 3.051,22 | 0 | | 2000-07-07 | 00:00:00 | 3.070,73 | 3.070,73 | 3.070,73 | 3.070,73 | 0 | | 2000-07-10 | 00:00:00 | 3.066,83 | 3.066,83 | 3.066,83 | 3.066,83 | 0 | | 2000-07-11 | 00:00:00 | 3.078,54 | 3.078,54 | 3.078,54 | 3.078,54 | 0 | | 2000-07-12 | 00:00:00 | 3.102,93 | 3.102,93 | 3.102,93 | 3.102,93 | 0 | | 2000-07-13 | 00:00:00 | 3.007,31 | 3.007,31 | 3.007,31 | 3.007,31 | 0 | | 2000-07-14 | 00:00:00 | 2.945,84 | 2.945,84 | 2.945,84 | 2.945,84 | 0 | | 2000-07-17 | 00:00:00 | 2.873,63 | 2.873,63 | 2.873,63 | 2.873,63 | 0 | | 2000-07-18 | 00:00:00 | 2.883,39 | 2.883,39 | 2.883,39 | 2.883,39 | 0 | | 2000-07-19 | 00:00:00 | 2.861,92 | 2.861,92 | 2.861,92 | 2.861,92 | 0 | | 2000-07-20 | 00:00:00 | 2.829,72 | 2.829,72 | 2.829,72 | 2.829,72 | 0 | | 2000-07-21 | 00:00:00 | 2.780,93 | 2.780,93 | 2.780,93 | 2.780,93 | 0 | | 2000-07-24 | 00:00:00 | 2.839,48 | 2.839,48 | 2.839,48 | 2.839,48 | 0 | | 2000-07-25 | 00:00:00 | 2.829,72 | 2.829,72 | 2.829,72 | 2.829,72 | 0 | | 2000-07-26 | 00:00:00 | 2.823,87 | 2.823,87 | 2.823,87 | 2.823,87 | 0 | | 2000-07-27 | 00:00:00 | 2.849,24 | 2.849,24 | 2.849,24 | 2.849,24 | 0 | | 2000-07-28 | 00:00:00 | 2.873,63 | 2.873,63 | 2.873,63 | 2.873,63 | 0 | | 2000-07-31 | 00:00:00 | 2.806,30 | 2.806,30 | 2.806,30 | 2.806,30 | 0 | | 2000-08-01 | 00:00:00 | 2.852,16 | 2.852,16 | 2.852,16 | 2.852,16 | 0 | | 2000-08-02 | 00:00:00 | 2.961,45 | 2.961,45 | 2.961,45 | 2.961,45 | 0 | | 2000-08-03 | 00:00:00 | 2.933,15 | 2.933,15 | 2.933,15 | 2.933,15 | 0 | | 2000-08-04 | 00:00:00 | 2.930,22 | 2.930,22 | 2.930,22 | 2.930,22 | 0 | | 2000-08-07 | 00:00:00 | 2.949,74 | 2.949,74 | 2.949,74 | 2.949,74 | 0 | | 2000-08-08 | 00:00:00 | 2.893,14 | 2.893,14 | 2.893,14 | 2.893,14 | 0 | | 2000-08-09 | 00:00:00 | 2.879,48 | 2.879,48 | 2.879,48 | 2.879,48 | 0 | | 2000-08-10 | 00:00:00 | 2.829,72 | 2.829,72 | 2.829,72 | 2.829,72 | 0 | | 2000-08-11 | 00:00:00 | 2.827,77 | 2.827,77 | 2.827,77 | 2.827,77 | 0 | | 2000-08-14 | 00:00:00 | 2.878,51 | 2.878,51 | 2.878,51 | 2.878,51 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
