Mercado fechará em 2 h 55 min

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
76,97+0,65 (+0,86%)
A partir de 01:05PM EDT. Mercado aberto.
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 202476,7977,1676,6276,9776,971.883.652
07 de mai. de 202476,4376,4775,9276,3276,326.659.900
06 de mai. de 202475,8475,9375,5575,7675,766.457.300
03 de mai. de 202476,4776,4975,4376,3576,359.026.100
02 de mai. de 202476,2676,4175,7575,8075,8010.038.700
01 de mai. de 202476,3476,8075,9676,4176,414.911.700
30 de abr. de 202475,7276,1475,3275,8875,888.547.400
29 de abr. de 202476,1876,5875,3675,4875,487.538.300
26 de abr. de 202475,0075,4974,5975,1775,176.688.000
25 de abr. de 202474,9975,8174,5075,0375,0315.606.600
24 de abr. de 202471,4171,4770,6971,2071,206.137.700
23 de abr. de 202470,4371,1070,1670,8570,855.806.000
22 de abr. de 202469,6770,4969,3870,1370,135.183.700
19 de abr. de 202468,1468,7168,1368,5568,554.735.700
18 de abr. de 202468,2568,7968,1668,3668,364.005.800
17 de abr. de 202468,7268,8068,2068,5368,533.709.900
16 de abr. de 202468,2968,6068,0268,2768,275.361.900
15 de abr. de 202469,0769,5668,5468,7368,739.213.500
12 de abr. de 202469,6669,8268,6068,9368,939.121.200
11 de abr. de 202469,8870,0768,8769,4569,455.985.900
10 de abr. de 202467,5968,1767,4268,1168,117.715.800
09 de abr. de 202468,2068,4667,9668,4168,414.392.700
08 de abr. de 202467,5767,7767,2267,7067,703.824.500
05 de abr. de 202466,9867,7266,8967,4567,454.811.000
04 de abr. de 202468,9968,9967,2967,3467,347.453.900
03 de abr. de 202466,4067,3566,3966,8166,813.795.700
02 de abr. de 202467,1567,3866,7667,0067,004.396.600
01 de abr. de 202468,2068,2267,0467,2567,253.113.800
28 de mar. de 202468,1868,3567,6867,7567,753.617.000
27 de mar. de 202467,0868,3867,0768,2668,268.444.500
26 de mar. de 202466,2566,4665,7766,3366,333.133.200
25 de mar. de 202466,2166,4365,8065,8665,864.424.600
22 de mar. de 202466,4966,8466,2066,2666,264.098.600
21 de mar. de 202466,6166,7966,1866,1966,195.351.800
20 de mar. de 202465,5765,8865,2065,7365,733.553.300
19 de mar. de 202465,6065,9065,2565,8665,863.402.500
18 de mar. de 202466,0166,3765,8165,8565,853.886.500
15 de mar. de 202467,4067,4466,0866,3166,316.027.400
14 de mar. de 202467,7367,7366,6767,0467,044.626.100
13 de mar. de 202467,4668,0367,4367,5867,584.688.100
12 de mar. de 202467,5467,6967,2667,4067,406.156.500
11 de mar. de 202467,2267,7766,8367,6767,673.927.500
08 de mar. de 202466,1766,5865,9866,5066,504.410.500
07 de mar. de 202465,8266,5165,7366,1966,196.130.500
06 de mar. de 202464,7465,5364,7465,2765,274.491.500
05 de mar. de 202464,9165,3264,6164,8164,813.728.900
04 de mar. de 202464,2964,8264,1564,7964,794.406.700
01 de mar. de 202464,3464,8363,9864,6064,603.966.300
29 de fev. de 202465,1765,2163,7464,1664,166.084.500
28 de fev. de 202465,4665,7865,1665,3565,356.030.600
27 de fev. de 202465,9466,4665,7766,3366,334.433.500
26 de fev. de 202466,0866,3765,7565,9365,934.597.900
23 de fev. de 202464,9665,9364,9565,8365,837.388.200
22 de fev. de 202463,2664,5863,2664,1364,139.723.000
22 de fev. de 20240.985 Dividendo
21 de fev. de 202464,3865,0964,2265,0964,105.402.600
20 de fev. de 202466,0566,0764,5865,0464,066.438.500
16 de fev. de 202463,8464,5363,6064,2763,307.647.800
15 de fev. de 202461,7762,8661,7762,8461,897.641.700
14 de fev. de 202461,2061,7761,0661,6660,7312.203.700
13 de fev. de 202461,2561,7060,7661,0360,118.272.300
12 de fev. de 202461,1661,4460,4761,4160,4812.066.500
09 de fev. de 202462,7163,3762,0862,2661,3213.734.400
08 de fev. de 202462,0263,9061,7063,5262,5628.929.000
07 de fev. de 202466,7766,9066,4966,5565,546.588.800
06 de fev. de 202465,8567,0865,5867,0466,035.566.600
05 de fev. de 202465,1465,6465,0265,1464,1510.849.400
02 de fev. de 202465,9766,1065,5865,6464,656.744.100
01 de fev. de 202466,2166,9466,0066,8565,844.472.100
31 de jan. de 202467,7567,8366,5566,6465,634.572.700
30 de jan. de 202467,3567,3666,9467,2066,184.649.400
29 de jan. de 202467,2667,3166,9367,1966,174.944.800
26 de jan. de 202467,7467,8166,9767,1066,085.021.600
25 de jan. de 202466,5167,0266,3467,0266,014.491.500
24 de jan. de 202466,7366,9366,3766,6065,595.684.600
23 de jan. de 202466,2966,8265,9266,7565,744.984.200
22 de jan. de 202467,7467,8366,6967,1466,1210.160.300
19 de jan. de 202466,8966,9566,4266,5465,537.081.000
18 de jan. de 202465,9166,7965,7466,5265,517.171.000
17 de jan. de 202466,0566,4765,7166,2565,258.365.200
16 de jan. de 202467,0667,6866,9067,2766,255.618.300
12 de jan. de 202469,3569,6069,1869,4268,373.464.000
11 de jan. de 202469,8369,9168,7969,1868,134.612.400
10 de jan. de 202469,0869,6168,9869,5768,527.251.100
09 de jan. de 202469,2869,5668,8968,9167,874.087.400
08 de jan. de 202468,5769,2568,3369,2168,164.250.800
05 de jan. de 202468,3168,9168,1068,3867,355.011.900
04 de jan. de 202468,7169,3568,6768,7867,744.786.000
03 de jan. de 202467,7368,6967,4868,3267,295.437.000
02 de jan. de 202466,8468,6166,8268,4067,367.503.000
29 de dez. de 202367,3867,5267,0467,3566,333.354.400
28 de dez. de 202367,5567,7467,2967,3066,282.845.500
27 de dez. de 202367,5667,5867,0767,3566,333.810.200
26 de dez. de 202366,5066,6466,2266,5065,492.627.600
22 de dez. de 202367,0067,1266,1766,2965,293.488.900
21 de dez. de 202366,7366,8866,0366,3065,305.556.100
20 de dez. de 202366,6966,8365,7865,7864,785.150.100
19 de dez. de 202365,6266,2765,5865,9064,905.559.700
18 de dez. de 202365,4766,1865,3265,9564,956.310.800
15 de dez. de 202364,8765,0564,4964,8063,828.986.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...