(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-08-14 | 00:00:00 | 2.878,51 | 2.878,51 | 2.878,51 | 2.878,51 | 0 | 2000-08-15 | 00:00:00 | 2.888,27 | 2.888,27 | 2.888,27 | 2.888,27 | 0 | 2000-08-16 | 00:00:00 | 2.907,78 | 2.907,78 | 2.907,78 | 2.907,78 | 0 | 2000-08-17 | 00:00:00 | 2.979,99 | 2.979,99 | 2.979,99 | 2.979,99 | 0 | 2000-08-18 | 00:00:00 | 2.995,60 | 2.995,60 | 2.995,60 | 2.995,60 | 0 | 2000-08-21 | 00:00:00 | 2.971,21 | 2.971,21 | 2.971,21 | 2.971,21 | 0 | 2000-08-22 | 00:00:00 | 3.024,87 | 3.024,87 | 3.024,87 | 3.024,87 | 0 | 2000-08-23 | 00:00:00 | 3.018,04 | 3.018,04 | 3.018,04 | 3.018,04 | 0 | 2000-08-24 | 00:00:00 | 3.042,44 | 3.042,44 | 3.042,44 | 3.042,44 | 0 | 2000-08-25 | 00:00:00 | 3.083,42 | 3.083,42 | 3.083,42 | 3.083,42 | 0 | 2000-08-28 | 00:00:00 | 3.083,42 | 3.083,42 | 3.083,42 | 3.083,42 | 0 | 2000-08-29 | 00:00:00 | 3.018,04 | 3.018,04 | 3.018,04 | 3.018,04 | 0 | 2000-08-30 | 00:00:00 | 3.023,90 | 3.023,90 | 3.023,90 | 3.023,90 | 0 | 2000-08-31 | 00:00:00 | 3.063,90 | 3.063,90 | 3.063,90 | 3.063,90 | 0 | 2000-09-01 | 00:00:00 | 3.107,81 | 3.107,81 | 3.107,81 | 3.107,81 | 0 | 2000-09-04 | 00:00:00 | 3.125,38 | 3.125,38 | 3.125,38 | 3.125,38 | 0 | 2000-09-05 | 00:00:00 | 3.060,98 | 3.060,98 | 3.060,98 | 3.060,98 | 0 | 2000-09-06 | 00:00:00 | 2.995,60 | 2.995,60 | 2.995,60 | 2.995,60 | 0 | 2000-09-07 | 00:00:00 | 3.023,90 | 3.023,90 | 3.023,90 | 3.023,90 | 0 | 2000-09-08 | 00:00:00 | 3.072,69 | 3.072,69 | 3.072,69 | 3.072,69 | 0 | 2000-09-11 | 00:00:00 | 3.107,81 | 3.107,81 | 3.107,81 | 3.107,81 | 0 | 2000-09-12 | 00:00:00 | 3.220,03 | 3.220,03 | 3.220,03 | 3.220,03 | 0 | 2000-09-13 | 00:00:00 | 3.161,48 | 3.161,48 | 3.161,48 | 3.161,48 | 0 | 2000-09-14 | 00:00:00 | 3.261,01 | 3.261,01 | 3.261,01 | 3.261,01 | 0 | 2000-09-15 | 00:00:00 | 3.181,00 | 3.181,00 | 3.181,00 | 3.181,00 | 0 | 2000-09-18 | 00:00:00 | 3.193,68 | 3.193,68 | 3.193,68 | 3.193,68 | 0 | 2000-09-19 | 00:00:00 | 3.256,13 | 3.256,13 | 3.256,13 | 3.256,13 | 0 | 2000-09-20 | 00:00:00 | 3.218,07 | 3.218,07 | 3.218,07 | 3.218,07 | 0 | 2000-09-21 | 00:00:00 | 3.302,97 | 3.302,97 | 3.302,97 | 3.302,97 | 0 | 2000-09-22 | 00:00:00 | 3.395,66 | 3.395,66 | 3.395,66 | 3.395,66 | 0 | 2000-09-25 | 00:00:00 | 3.435,67 | 3.435,67 | 3.435,67 | 3.435,67 | 0 | 2000-09-26 | 00:00:00 | 3.371,27 | 3.371,27 | 3.371,27 | 3.371,27 | 0 | 2000-09-27 | 00:00:00 | 3.462,02 | 3.462,02 | 3.462,02 | 3.462,02 | 0 | 2000-09-28 | 00:00:00 | 3.503,00 | 3.503,00 | 3.503,00 | 3.503,00 | 0 | 2000-09-29 | 00:00:00 | 3.458,11 | 3.458,11 | 3.458,11 | 3.458,11 | 0 | 2000-10-02 | 00:00:00 | 3.342,00 | 3.342,00 | 3.342,00 | 3.342,00 | 0 | 2000-10-03 | 00:00:00 | 3.376,15 | 3.376,15 | 3.376,15 | 3.376,15 | 0 | 2000-10-04 | 00:00:00 | 3.397,62 | 3.397,62 | 3.397,62 | 3.397,62 | 0 | 2000-10-05 | 00:00:00 | 3.440,55 | 3.440,55 | 3.440,55 | 3.440,55 | 0 | 2000-10-06 | 00:00:00 | 3.483,48 | 3.483,48 | 3.483,48 | 3.483,48 | 0 | 2000-10-09 | 00:00:00 | 3.436,65 | 3.436,65 | 3.436,65 | 3.436,65 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|