Mercado fechado

AstraZeneca PLC (AZNCF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
155,26-0,46 (-0,30%)
No fechamento: 02:10PM EDT
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 2024157,05157,05152,28155,26155,26900
16 de mai. de 2024154,56155,72154,56155,72155,721.300
15 de mai. de 2024153,00153,00153,00153,00153,00800
14 de mai. de 2024149,65156,06149,65152,88152,881.200
13 de mai. de 2024155,76155,84155,76155,84155,84600
10 de mai. de 2024156,62156,62156,01156,01156,0119.700
09 de mai. de 2024147,65152,33147,65152,33152,33800
08 de mai. de 2024155,12155,12150,76152,40152,4015.200
07 de mai. de 2024157,64157,64146,65146,65146,6510.300
06 de mai. de 2024159,12159,12148,23148,23148,231.900
03 de mai. de 2024150,16151,00149,25149,25149,251.700
02 de mai. de 2024153,88153,88153,48153,48153,48600
01 de mai. de 2024149,00151,02149,00151,02151,021.000
30 de abr. de 2024150,16151,00150,16151,00151,002.100
29 de abr. de 2024146,25152,66146,25146,25146,2520.000
26 de abr. de 2024148,32150,78142,65145,10145,1055.900
25 de abr. de 2024150,85150,85146,05146,05146,059.300
24 de abr. de 2024135,35135,35135,35135,35135,35400
23 de abr. de 2024140,06143,40139,51140,30140,301.500
22 de abr. de 2024138,25140,47136,35138,73138,733.700
19 de abr. de 2024135,63136,20133,20136,20136,201.700
18 de abr. de 2024138,06138,24133,20138,24138,24800
17 de abr. de 2024140,15140,15140,15140,15140,15600
16 de abr. de 2024138,80138,80135,30135,31135,311.100
15 de abr. de 2024137,20137,20135,94135,94135,94800
12 de abr. de 2024136,75138,88136,32138,88138,881.000
11 de abr. de 2024138,25139,85136,50136,50136,501.700
10 de abr. de 2024134,20136,25134,20136,25136,25700
09 de abr. de 2024133,91137,10133,91134,76134,761.300
08 de abr. de 2024128,65136,64128,65136,64136,641.500
05 de abr. de 2024133,40133,40133,22133,22133,221.100
04 de abr. de 2024136,00137,35136,00137,35137,35700
03 de abr. de 2024134,64134,64129,71131,76131,761.500
02 de abr. de 2024131,66131,66131,66131,66131,66600
01 de abr. de 2024129,54135,84129,54135,80135,801.500
28 de mar. de 2024135,90136,96133,98136,96136,962.900
27 de mar. de 2024133,00135,08133,00134,70134,702.900
26 de mar. de 2024130,25130,55129,50130,55130,552.400
25 de mar. de 2024133,36133,42133,22133,22133,221.400
22 de mar. de 2024134,50134,50132,37132,37132,371.300
21 de mar. de 2024131,00131,00131,00131,00131,00700
20 de mar. de 2024129,50130,99129,50130,99130,991.800
19 de mar. de 2024127,30129,94127,30129,94129,94800
18 de mar. de 2024133,08133,08130,91130,91130,91800
15 de mar. de 2024134,85134,85131,42131,42131,421.000
14 de mar. de 2024135,90135,90131,88134,13134,131.100
13 de mar. de 2024133,53136,40133,53136,40136,40500
12 de mar. de 2024136,06136,06133,32133,32133,322.200
11 de mar. de 2024133,16134,25132,50133,38133,381.800
08 de mar. de 2024133,40133,40131,13131,13131,131.400
07 de mar. de 2024133,45133,45128,78129,25129,251.000
06 de mar. de 2024130,35130,35128,90128,90128,90900
05 de mar. de 2024128,00128,00126,00126,00126,001.700
04 de mar. de 2024128,59129,65127,00129,65129,651.500
01 de mar. de 2024127,38130,00126,25130,00130,005.200
29 de fev. de 2024126,93126,93126,63126,63126,637.300
28 de fev. de 2024131,00131,00131,00131,00131,00900
27 de fev. de 2024127,75131,00127,75131,00131,001.000
26 de fev. de 2024133,10133,10129,99129,99129,991.200
23 de fev. de 2024126,50129,71126,50129,15129,154.500
22 de fev. de 2024125,93127,34123,91126,47126,472.400
22 de fev. de 20241.971 Dividendo
21 de fev. de 2024127,38129,60127,00127,00125,033.200
20 de fev. de 2024129,78129,90128,12128,50126,511.800
16 de fev. de 2024126,42127,38126,42127,38125,401.300
15 de fev. de 2024126,16126,40120,91124,00122,082.200
14 de fev. de 2024124,58124,84119,00121,80119,9111.600
13 de fev. de 2024120,74123,56118,16123,50121,5876.600
12 de fev. de 2024122,80122,85120,50120,66118,791.800
09 de fev. de 2024121,75124,50121,75123,50121,581.600
08 de fev. de 2024122,00125,00122,00125,00123,062.300
07 de fev. de 2024133,34133,34133,34133,34131,272.900
06 de fev. de 2024132,94133,84131,63133,84131,761.200
05 de fev. de 2024131,68131,80128,04128,04126,051.200
02 de fev. de 2024131,90131,90131,90131,90129,85500
01 de fev. de 2024131,66133,36131,66132,12130,071.100
31 de jan. de 2024135,72135,72132,40132,40130,351.200
30 de jan. de 2024136,59136,59131,25131,25129,21800
29 de jan. de 2024135,34135,70132,40132,48130,421.300
26 de jan. de 2024135,90137,34131,30131,75129,714.000
25 de jan. de 2024130,30132,04130,30132,04129,99800
24 de jan. de 2024134,34134,34131,92131,92129,871.000
23 de jan. de 2024133,34134,90131,70134,90132,811.300
22 de jan. de 2024135,26136,34135,26136,28134,162.100
19 de jan. de 2024134,46134,46131,80131,80129,751.100
18 de jan. de 2024135,42135,42131,62132,25130,203.100
17 de jan. de 2024133,00134,00133,00134,00131,921.400
16 de jan. de 2024134,95136,58132,96132,96130,903.800
12 de jan. de 2024139,85139,85139,76139,76137,591.100
11 de jan. de 2024139,20139,68137,02137,02134,892.000
10 de jan. de 2024139,05139,10137,22137,22135,092.200
09 de jan. de 2024135,25140,00135,25139,56137,391.200
08 de jan. de 2024139,34139,84136,04139,50137,345.300
05 de jan. de 2024137,26139,84135,66135,66133,552.200
04 de jan. de 2024139,12139,40137,05137,05134,92800
03 de jan. de 2024138,84138,84138,25138,46136,313.200
02 de jan. de 2024136,08136,49132,81132,81130,756.700
29 de dez. de 2023137,34137,34134,35134,45132,362.700
28 de dez. de 2023132,55136,32132,50136,32134,202.100
27 de dez. de 2023129,45134,85129,45133,10131,031.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...