Mercado fechará em 1 h 48 min

AstraZeneca PLC (ZEG.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
143,60+1,00 (+0,70%)
A partir de 08:06AM CEST. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024143,60143,60143,60143,60143,6010
04 de jul. de 2024142,60142,60142,60142,60142,60-
03 de jul. de 2024143,40143,40143,40143,40143,40-
02 de jul. de 2024143,60143,60143,60143,60143,60-
01 de jul. de 2024147,45147,45147,45147,45147,45-
28 de jun. de 2024146,05146,05146,05146,05146,05-
27 de jun. de 2024147,55147,55147,55147,55147,5510
26 de jun. de 2024148,50148,50148,50148,50148,50-
25 de jun. de 2024147,80147,80147,80147,80147,80-
24 de jun. de 2024147,60147,65147,60147,65147,6530
21 de jun. de 2024146,70146,70146,70146,70146,70-
20 de jun. de 2024146,25146,25146,25146,25146,25-
19 de jun. de 2024146,15146,15146,15146,15146,15-
18 de jun. de 2024147,75147,75146,05146,05146,054
17 de jun. de 2024149,10149,10149,10149,10149,10-
14 de jun. de 2024147,95147,95147,95147,95147,95-
13 de jun. de 2024148,05148,05148,05148,05148,05-
12 de jun. de 2024148,45148,45148,45148,45148,45-
11 de jun. de 2024149,65149,65149,65149,65149,65-
10 de jun. de 2024148,20148,20148,20148,20148,20-
07 de jun. de 2024148,20148,20148,20148,20148,20-
06 de jun. de 2024146,60148,30146,60148,30148,3020
05 de jun. de 2024147,50147,95147,50147,95147,953
04 de jun. de 2024145,45145,45145,45145,45145,45-
03 de jun. de 2024143,80143,80143,80143,80143,80-
31 de mai. de 2024141,45141,45141,45141,45141,45-
30 de mai. de 2024140,55140,55140,55140,55140,55-
29 de mai. de 2024140,65140,65140,65140,65140,65-
28 de mai. de 2024144,10144,10144,10144,10144,10-
27 de mai. de 2024145,60145,60145,60145,60145,60-
24 de mai. de 2024145,15145,15145,15145,15145,15-
23 de mai. de 2024145,95145,95145,95145,95145,95-
22 de mai. de 2024145,75145,75145,75145,75145,75-
21 de mai. de 2024141,00141,00141,00141,00141,00-
20 de mai. de 2024141,35141,35141,35141,35141,35-
17 de mai. de 2024140,80140,80140,80140,80140,80-
16 de mai. de 2024141,90141,90141,90141,90141,90-
15 de mai. de 2024142,30142,30142,30142,30142,30-
14 de mai. de 2024142,80142,80142,80142,80142,80-
13 de mai. de 2024142,45142,45142,45142,45142,45-
10 de mai. de 2024144,05144,05143,35143,35143,3580
09 de mai. de 2024142,60142,60142,60142,60142,60-
08 de mai. de 2024141,25141,25141,25141,25141,25-
07 de mai. de 2024140,15140,15140,15140,15140,15-
06 de mai. de 2024140,85140,85140,85140,85140,85-
03 de mai. de 2024141,25141,25141,25141,25141,25-
02 de mai. de 2024141,85141,85141,85141,85141,85-
30 de abr. de 2024140,80140,80140,80140,80140,80-
29 de abr. de 2024140,20141,35140,20141,35141,353
26 de abr. de 2024140,45140,45140,45140,45140,45-
25 de abr. de 2024132,05132,05132,05132,05132,05-
24 de abr. de 2024132,00132,00132,00132,00132,00-
23 de abr. de 2024131,40131,40131,40131,40131,40-
22 de abr. de 2024129,00129,00129,00129,00129,00-
19 de abr. de 2024126,50126,50126,50126,50126,50-
18 de abr. de 2024128,85128,85128,85128,85128,85-
17 de abr. de 2024127,60127,60127,60127,60127,60-
16 de abr. de 2024127,85127,85127,85127,85127,85-
15 de abr. de 2024130,05130,10130,05130,10130,1070
12 de abr. de 2024128,60128,60128,60128,60128,60-
11 de abr. de 2024126,15126,15126,15126,15126,15-
10 de abr. de 2024126,20126,20126,20126,20126,20-
09 de abr. de 2024124,25125,50124,25125,50125,5020
08 de abr. de 2024123,75123,75123,75123,75123,75-
05 de abr. de 2024124,50124,50124,50124,50124,50-
04 de abr. de 2024122,95122,95122,95122,95122,95-
03 de abr. de 2024123,20123,20123,20123,20123,20-
02 de abr. de 2024125,45125,45125,20125,20125,20600
28 de mar. de 2024125,40125,40125,40125,40125,40-
27 de mar. de 2024122,30122,30122,30122,30122,30-
26 de mar. de 2024120,85121,95120,85121,95121,953
25 de mar. de 2024123,05123,05123,05123,05123,05-
22 de mar. de 2024121,60123,00121,60123,00123,005
21 de mar. de 2024120,40120,40120,40120,40120,40-
20 de mar. de 2024120,50120,50120,50120,50120,50-
19 de mar. de 2024120,75120,75120,40120,40120,40100
18 de mar. de 2024121,70121,70121,70121,70121,70-
15 de mar. de 2024122,45122,45122,45122,45122,45-
14 de mar. de 2024122,30123,60122,30123,60123,60300
13 de mar. de 2024123,05123,05123,05123,05123,05-
12 de mar. de 2024123,30123,30123,30123,30123,30-
11 de mar. de 2024120,55120,55120,55120,55120,55-
08 de mar. de 2024120,30120,30120,30120,30120,3034
07 de mar. de 2024119,00119,00119,00119,00119,00-
06 de mar. de 2024118,05118,05118,05118,05118,05-
05 de mar. de 2024118,35118,35118,35118,35118,35-
04 de mar. de 2024119,30119,30119,30119,30119,30-
01 de mar. de 2024117,55117,55117,55117,55117,55-
29 de fev. de 2024120,85120,85120,85120,85120,85-
28 de fev. de 2024121,85121,85121,85121,85121,85-
27 de fev. de 2024121,40121,40121,40121,40121,40-
26 de fev. de 2024120,55120,55120,55120,55120,55-
23 de fev. de 2024118,25118,25118,25118,25118,25-
22 de fev. de 2024118,90118,90118,90118,90118,90-
22 de fev. de 20241.56 Dividendo
21 de fev. de 2024121,10121,10121,10121,10119,54-
20 de fev. de 2024122,40122,40121,95121,95120,38500
19 de fev. de 2024119,05119,05119,05119,05117,52-
16 de fev. de 2024116,70116,90116,70116,90115,393
15 de fev. de 2024114,95114,95114,95114,95113,47-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...