Mercado abrirá em 2 h 21 min

AstraZeneca PLC (ZEG.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
147,30+0,65 (+0,44%)
A partir de 08:08AM CEST. Mercado aberto.
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jul. de 2024147,30147,30147,30147,30147,3010
28 de jun. de 2024146,65146,65146,65146,65146,65-
27 de jun. de 2024147,60147,60147,60147,60147,60-
26 de jun. de 2024148,60148,60148,60148,60148,60-
25 de jun. de 2024148,10148,10148,10148,10148,10-
24 de jun. de 2024147,75147,75147,75147,75147,75-
21 de jun. de 2024146,65146,65146,65146,65146,65-
20 de jun. de 2024146,25146,25146,25146,25146,25-
19 de jun. de 2024146,10146,10146,10146,10146,10-
18 de jun. de 2024147,70147,70147,70147,70147,70-
17 de jun. de 2024148,10148,10148,10148,10148,10-
14 de jun. de 2024148,05148,05148,05148,05148,05-
13 de jun. de 2024148,00148,00148,00148,00148,00-
12 de jun. de 2024148,15148,15148,15148,15148,15-
11 de jun. de 2024149,60149,60149,60149,60149,60-
10 de jun. de 2024148,80148,80148,80148,80148,80-
07 de jun. de 2024148,10148,10148,10148,10148,10-
06 de jun. de 2024146,60146,60146,60146,60146,60-
05 de jun. de 2024146,75146,75146,75146,75146,75-
04 de jun. de 2024145,10146,80145,10146,80146,8010
03 de jun. de 2024144,00144,00144,00144,00144,00-
31 de mai. de 2024141,60142,45141,60142,45142,45280
30 de mai. de 2024140,65140,65140,65140,65140,65-
29 de mai. de 2024140,50140,50140,50140,50140,50-
28 de mai. de 2024144,05144,05144,05144,05144,05-
27 de mai. de 2024145,90145,90145,90145,90145,90-
24 de mai. de 2024145,00145,00145,00145,00145,00-
23 de mai. de 2024146,10146,10146,10146,10146,10-
22 de mai. de 2024146,00146,00146,00146,00146,00-
21 de mai. de 2024141,10141,10141,10141,10141,10-
20 de mai. de 2024141,20141,20141,20141,20141,20-
17 de mai. de 2024140,80140,80140,80140,80140,80-
16 de mai. de 2024141,60141,75141,60141,60141,6082
15 de mai. de 2024142,00142,00142,00142,00142,00-
14 de mai. de 2024142,70142,70142,70142,70142,70-
13 de mai. de 2024142,45142,45142,45142,45142,45-
10 de mai. de 2024144,00144,00144,00144,00144,00-
09 de mai. de 2024142,20142,20142,20142,20142,20-
08 de mai. de 2024141,30141,30141,30141,30141,30-
07 de mai. de 2024139,65141,20139,65141,20141,2020
06 de mai. de 2024140,30140,30140,30140,30140,30-
03 de mai. de 2024141,00141,00141,00141,00141,00-
02 de mai. de 2024141,40141,40141,40141,40141,40-
30 de abr. de 2024140,85140,85140,85140,85140,85-
29 de abr. de 2024140,10140,10140,10140,10140,10-
26 de abr. de 2024140,15140,15140,15140,15140,15-
25 de abr. de 2024134,20134,20134,20134,20134,20-
24 de abr. de 2024132,00132,00132,00132,00132,00-
23 de abr. de 2024131,35131,35131,35131,35131,35-
22 de abr. de 2024129,05129,05129,05129,05129,05-
19 de abr. de 2024126,50126,50126,50126,50126,50-
18 de abr. de 2024128,75128,75128,75128,75128,75-
17 de abr. de 2024127,25127,25127,25127,25127,25-
16 de abr. de 2024127,60127,60127,60127,60127,60-
15 de abr. de 2024129,90129,90129,90129,90129,90-
12 de abr. de 2024128,80128,80128,80128,80128,80-
11 de abr. de 2024126,05126,05126,05126,05126,05-
10 de abr. de 2024126,15126,15126,15126,15126,15-
09 de abr. de 2024124,10124,10124,10124,10124,10-
08 de abr. de 2024124,25124,25124,25124,25124,25-
05 de abr. de 2024124,45124,45124,45124,45124,45-
04 de abr. de 2024122,90122,90122,90122,90122,90-
03 de abr. de 2024123,25123,25123,25123,25123,25-
02 de abr. de 2024126,00126,00125,25125,25125,25125
28 de mar. de 2024125,35125,35125,35125,35125,35-
27 de mar. de 2024122,30122,30122,30122,30122,30-
26 de mar. de 2024120,85120,85120,85120,85120,85-
25 de mar. de 2024122,00122,00122,00122,00122,00-
22 de mar. de 2024121,50121,50121,50121,50121,50-
21 de mar. de 2024120,45120,45120,45120,45120,45-
20 de mar. de 2024120,50120,50120,50120,50120,50-
19 de mar. de 2024120,65120,65120,65120,65120,65-
18 de mar. de 2024121,75121,75121,75121,75121,75-
15 de mar. de 2024122,65122,65122,65122,65122,65-
14 de mar. de 2024121,70123,30121,70123,30123,30240
13 de mar. de 2024123,15123,15123,15123,15123,15-
12 de mar. de 2024123,35123,35123,35123,35123,35-
11 de mar. de 2024120,50120,50120,50120,50120,50-
08 de mar. de 2024120,25120,25120,25120,25120,25-
07 de mar. de 2024119,05119,05119,05119,05119,05-
06 de mar. de 2024118,00118,00118,00118,00118,00-
05 de mar. de 2024118,40118,40118,40118,40118,40-
04 de mar. de 2024119,30119,30119,30119,30119,30-
01 de mar. de 2024117,55117,55117,55117,55117,55-
29 de fev. de 2024120,95120,95120,95120,95120,95-
28 de fev. de 2024122,00122,00122,00122,00122,00-
27 de fev. de 2024121,40121,40121,40121,40121,40-
26 de fev. de 2024120,75120,75120,75120,75120,75-
23 de fev. de 2024118,15118,15118,15118,15118,15-
22 de fev. de 2024118,60118,60118,60118,60118,60-
22 de fev. de 20241.56 Dividendo
21 de fev. de 2024121,10121,10121,10121,10119,54-
20 de fev. de 2024122,50122,50122,50122,50120,92100
19 de fev. de 2024119,10119,10119,10119,10117,57-
16 de fev. de 2024116,75116,75116,75116,75115,25-
15 de fev. de 2024115,00115,00115,00115,00113,52-
14 de fev. de 2024113,90113,90113,90113,90112,43-
13 de fev. de 2024113,00113,00113,00113,00111,54-
12 de fev. de 2024115,35115,35115,35115,35113,86-
09 de fev. de 2024116,25116,25116,00116,00114,5150
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...