Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
AstraZeneca PLC logosu
AZN.L
AstraZeneca PLC
16:27:20
13316 £
0.0000 (%0.00)
Önceki Kapanış: 13154
Düşük₺13222
Yüksek₺13396
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AZN.L: AstraZeneca PLC Arşiv

1998 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.368,1646
KAPANIŞ 2.370,2352

En Düşük

DÜŞÜK 1.756,7

En Yüksek

YÜKSEK 2.779,89
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.19982.085,212.085,212.085,212.085,21
02.01.19982.087,362.1412.087,362.141
05.01.19982.106,862.180,022.101,992.170,26
06.01.19982.175,142.193,672.152,712.190,75
07.01.19982.180,992.198,552.155,632.165,39
08.01.19982.177,092.187,822.160,512.171,24
09.01.19982.175,142.189,772.121,492.131,25
12.01.19982.158,562.158,562.0622.075,65
13.01.19982.080,532.097,112.069,072.085,41
14.01.19982.130,272.142,952.083,452.111,74
15.01.19982.121,492.1412.097,112.123,45
16.01.19982.110,772.194,652.110,772.170,26
19.01.19982.219,032.251,222.214,162.240,49
20.01.19982.244,42.428,752.214,162.299,02
21.01.19982.306,822.389,732.287,312.379,98
22.01.19982.368,272.418,992.326,332.399,48
23.01.19982.392,172.399,482.321,452.331,21
26.01.19982.311,72.355,592.303,892.352,66
27.01.19982.346,812.365,342.277,562.292,19
28.01.19982.292,192.331,212.282,442.307,8
29.01.19982.307,82.340,962.301,942.326,33
30.01.19982.317,652.389,732.303,892.389,73
02.02.19982.548,722.739,652.317,552.618,95
03.02.19982.617,972.631,952.514,582.533,11
04.02.19982.550,672.550,672.487,272.511,66
05.02.19982.509,652.558,472.418,992.433,62
06.02.19982.451,182.451,182.365,342.414,11
09.02.19982.413,952.438,52.372,172.395,58
10.02.19982.395,582.521,412.395,342.462,89
11.02.19982.459,962.497,022.350,712.472,64
12.02.19982.439,482.478,982.437,832.477,52
13.02.19982.470,692.516,532.443,382.516,53
16.02.19982.488,252.528,482.481,422.497,02
17.02.19982.504,832.584,812.497,022.584,81
18.02.19982.537,022.592,612.521,412.563,35
19.02.19982.567,252.628,72.550,672.581,88
20.02.19982.572,622.596,512.561,42.583,83
23.02.19982.621,882.628,72.542,872.609,19
24.02.19982.487,272.633,582.438,52.536,04
25.02.19982.537,022.643,332.516,532.577,01
26.02.19982.587,742.607,242.540,922.588,71
27.02.19982.587,742.631,632.537,022.575,06
02.03.19982.575,062.633,582.565,32.626,75
03.03.19982.638,462.651,142.554,082.604,32
04.03.19982.582,862.628,72.487,272.545,79
05.03.19982.490,22.550,672.443,382.550,67
06.03.19982.497,022.607,242.468,742.582,86
09.03.19982.629,692.629,692.629,692.629,69
10.03.19982.635,532.692,12.625,532.675,52
11.03.19982.683,332.772,092.584,812.671,62
12.03.19982.665,772.688,692.599,442.657,96
13.03.19982.660,892.683,582.594,562.632,6
16.03.19982.660,892.683,582.497,022.536,04
17.03.19982.596,512.623,832.497,022.536,04
18.03.19982.555,552.555,552.459,962.506,78
19.03.19982.478,982.516,532.478,982.499,95
20.03.19982.509,72.516,532.387,782.453,13
23.03.19982.389,732.497,022.340,962.413,14
24.03.19982.396,82.438,52.357,542.387,78
25.03.19982.386,82.389,732.345,842.363,39
26.03.19982.350,472.371,22.333,162.350,71
27.03.19982.345,592.497,022.340,962.467,76
30.03.19982.360,472.531,162.360,472.521,41
31.03.19982.511,662.531,162.360,472.510,68
01.04.19982.510,682.573,112.499,952.567,25
02.04.19982.570,182.586,762.536,042.560,42
03.04.19982.558,472.612,122.489,222.594,56
06.04.19982.595,052.705,762.595,052.694,05
07.04.19982.737,952.779,892.639,432.688,2
08.04.19982.664,792.706,732.623,832.648,21
09.04.19982.579,932.653,092.575,062.653,09
10.04.19982.654,082.654,082.654,082.654,08
13.04.19982.654,082.654,082.654,082.654,08
14.04.19982.653,092.688,22.626,262.668,69
15.04.19982.663,822.663,822.561,42.586,76
16.04.19982.555,552.596,512.467,762.511,66
17.04.19982.477,522.495,072.428,752.438,5
20.04.19982.462,892.462,892.389,732.438,5
21.04.19982.458,012.482,392.428,752.458,98
22.04.19982.448,252.477,522.380,952.410,21
23.04.19982.409,242.435,572.406,312.424,84
24.04.19982.432,652.458,012.352,662.453,13
27.04.19982.418,992.492,152.380,952.406,31
28.04.19982.417,042.441,432.404,362.436,55
29.04.19982.438,52.438,52.365,342.391,68
30.04.19982.404,362.531,162.399,482.512,63
01.05.19982.499,952.633,582.491,172.525,31
04.05.19982.526,262.526,262.526,262.526,26
05.05.19982.534,092.570,182.531,162.536,04
06.05.19982.532,142.550,672.458,012.514,58
07.05.19982.532,142.550,672.458,012.480,44
08.05.19982.464,842.524,342.418,992.487,27
11.05.19982.477,522.555,552.453,132.555,55
12.05.19982.555,552.555,552.464,842.494,1
13.05.19982.492,152.525,312.482,392.497,02
14.05.19982.438,52.516,532.419,972.445,33
15.05.19982.458,012.470,692.428,752.468,74
18.05.19982.463,122.486,052.409,242.422,89
19.05.19982.428,752.492,152.428,752.474,59
20.05.19982.414,112.482,392.414,112.468,74
21.05.19982.467,762.526,292.448,252.477,52
22.05.19982.472,642.521,412.425,822.467,76
25.05.19982.468,692.468,692.468,692.468,69
26.05.19982.458,532.523,362.438,52.497,02
27.05.19982.477,522.477,522.414,112.418,02
28.05.19982.438,52.487,272.368,272.394,61
29.05.19982.401,432.450,22.379,982.427,77
01.06.19982.367,32.482,392.367,32.482,39
02.06.19982.482,392.487,272.389,732.470,69
03.06.19982.464,842.526,292.464,842.521,41
04.06.19982.452,162.452,162.452,162.452,16
05.06.19982.511,662.575,062.484,342.563,35
08.06.19982.516,532.626,752.511,662.594,56
09.06.19982.592,992.594,562.538,972.569,2
10.06.19982.563,042.604,322.511,662.603,34
11.06.19982.536,042.593,592.497,022.506,78
12.06.19982.506,782.584,812.472,642.537,99
15.06.19982.531,162.536,042.461,912.485,32
16.06.19982.487,272.506,782.438,52.447,28
17.06.19982.487,272.503,852.442,42.485,32
18.06.19982.477,522.562,382.477,522.560,42
19.06.19982.537,992.577,012.536,042.545,79
22.06.19982.545,792.545,792.470,692.490,2
23.06.19982.490,22.497,022.440,452.487,27
24.06.19982.467,762.4982.443,382.482,39
25.06.19982.487,272.550,672.458,012.545,79
26.06.19982.531,162.545,792.506,782.521,41
29.06.19982.550,672.550,672.497,022.522,38
30.06.19982.497,022.536,042.497,022.508,73
01.07.19982.513,612.538,972.511,662.527,26
02.07.19982.528,62.555,552.412,162.517,51
03.07.19982.516,532.526,292.501,92.513,61
06.07.19982.511,662.526,292.487,272.505,8
07.07.19982.505,82.527,262.466,792.487,27
08.07.19982.487,272.498,972.448,252.469,71
09.07.19982.453,132.487,272.392,662.409,24
10.07.19982.367,32.382,92.326,052.343,89
13.07.19982.389,732.405,342.345,842.398,51
14.07.19982.497,022.497,022.396,562.450,2
15.07.19982.477,522.477,522.438,52.442,4
16.07.19982.458,012.462,892.428,752.462,89
17.07.19982.456,122.499,952.443,382.497,02
20.07.19982.497,022.497,022.479,472.494,1
21.07.19982.485,322.531,162.485,322.502,88
22.07.19982.482,392.511,662.462,892.466,79
23.07.19982.462,892.476,542.401,432.418,99
24.07.19982.389,732.389,732.311,72.339,98
27.07.19982.303,892.438,52.256,12.270,73
28.07.19982.282,442.301,942.201,482.218,06
29.07.19982.233,672.233,672.173,192.231,72
30.07.19982.262,932.299,022.253,172.273,66
31.07.19982.292,192.333,162.262,932.263,9
03.08.19982.263,92.275,612.214,162.229,76
04.08.19982.243,422.267,82.209,282.253,17
05.08.19982.204,42.236,592.167,342.209,28
06.08.19982.204,42.241,472.128,322.223,91
07.08.19982.214,162.238,542.175,662.208,31
10.08.19982.140,032.217,082.140,032.186,85
11.08.19982.165,392.212,212.086,382.123,45
12.08.19982.110,772.151,732.097,112.103,94
13.08.19982.097,112.097,112.028,832.060,04
14.08.19982.055,722.119,542.045,92.097,11
17.08.19982.254,152.254,152.067,852.157,58
18.08.19982.204,42.331,212.204,42.282,44
19.08.19982.331,212.389,732.272,682.350,71
20.08.19982.341,942.368,272.311,72.330,23
21.08.19982.328,772.340,962.157,582.272,68
24.08.19982.272,682.337,062.228,792.323,4
25.08.19982.336,082.370,222.306,822.347,79
26.08.19982.287,312.382,92.287,312.307,8
27.08.19982.301,942.427,282.284,392.321,45
28.08.19982.244,42.366,812.243,422.277,56
31.08.19982.278,412.278,412.278,412.278,41
01.09.19982.214,162.233,672.145,882.162,46
02.09.19982.194,652.224,892.155,632.184,9
03.09.19982.187,822.199,532.111,742.145,88
04.09.19982.161,492.194,652.126,372.138,08
07.09.19982.155,632.258,052.102,962.257,08
08.09.19982.253,172.259,032.180,022.231,72
09.09.19982.145,882.262,932.145,882.243,42
10.09.19982.222,452.292,192.199,532.219,03
11.09.19982.186,122.194,652.116,622.184,9
14.09.19982.165,392.267,82.165,392.243,42
15.09.19982.214,162.262,932.204,42.255,12
16.09.19982.340,962.340,962.197,822.228,79
17.09.19982.214,162.243,422.151,732.173,19
18.09.19982.145,882.238,542.134,182.165,39
21.09.19982.165,392.212,212.145,882.193,67
22.09.19982.194,652.250,252.194,652.220,99
23.09.19982.223,912.272,682.136,132.171,24
24.09.19982.161,732.194,652.063,952.135,15
25.09.19982.111,742.111,742.032,732.073,7
28.09.19982.053,222.127,352.012,252.028,83
29.09.19982.036,642.036,641.955,682.019,08
30.09.19981.999,572.043,461.985,912.028,83
01.10.19982.0222.048,341.937,141.947,87
02.10.19981.950,81.950,81.913,731.931,29
05.10.19981.950,81.950,81.794,741.826,92
06.10.19981.827,91.936,171.827,91.915,69
07.10.19981.934,711.960,551.864,961.894,23
08.10.19981.934,711.960,551.756,71.814,24
09.10.19981.820,11.921,541.820,11.863,01
12.10.19981.858,141.911,781.858,141.886,42
13.10.19981.916,661.916,661.838,631.865,94
14.10.19981.855,71.941,051.853,261.900,08
15.10.19981.906,911.975,181.906,911.929,34
16.10.19982.048,342.048,341.902,031.945,92
19.10.19981.956,161.990,791.906,911.975,18
20.10.19981.964,32.064,921.964,32.053,22
21.10.19982.048,342.065,412.017,132.045,41
22.10.19982.048,342.135,152.043,462.118,57
23.10.19982.118,572.229,762.013,232.199,53
26.10.19982.243,422.287,312.212,212.279,51
27.10.19982.241,472.241,472.1412.155,63
28.10.19982.108,812.160,512.059,072.108,81
29.10.19982.091,262.178,072.048,342.170,26
30.10.19982.194,652.262,932.165,392.237,57
02.11.19982.237,572.292,192.209,282.218,06
03.11.19982.208,312.254,152.195,632.242,44
04.11.19982.249,272.265,852.238,542.257,08
05.11.19982.243,422.243,422.123,452.171,24
06.11.19982.246,352.269,762.199,532.246,35
09.11.19982.274,632.292,192.170,262.180,02
10.11.19982.168,312.233,672.155,632.233,67
11.11.19982.233,672.272,682.180,992.199,53
12.11.19982.225,862.230,742.152,712.226,84
13.11.19982.243,422.243,422.179,042.229,76
16.11.19982.260,982.272,682.212,212.238,54
17.11.19982.234,642.296,092.209,282.253,17
18.11.19982.263,92.311,72.256,12.282,44
19.11.19982.300,972.300,972.300,972.300,97
20.11.19982.301,942.404,362.298,042.380,95
23.11.19982.371,852.414,112.350,712.389,73
24.11.19982.388,822.457,032.373,152.432,65
25.11.19982.436,552.443,382.416,072.429,72
26.11.19982.437,522.518,482.423,872.495,07
27.11.19982.466,792.526,292.438,52.523,36
30.11.19982.460,452.544,822.438,52.458,01
01.12.19982.448,252.471,662.272,682.349,74
02.12.19982.384,372.409,242.342,912.345,84
03.12.19982.321,452.526,292.286,342.300,97
04.12.19982.281,462.340,962.281,462.340,96
07.12.19982.365,342.389,732.329,262.360,47
08.12.19982.362,422.560,422.360,472.458,01
09.12.19982.704,782.706,732.552,622.644,31
10.12.19982.638,462.644,312.523,852.526,29
11.12.19982.526,292.545,792.477,522.511,66
14.12.19982.511,662.531,162.445,332.452,16
15.12.19982.525,542.536,042.443,382.523,36
16.12.19982.571,152.584,812.537,562.571,15
17.12.19982.565,32.579,932.558,472.565,3
18.12.19982.574,082.584,812.496,052.549,7
21.12.19982.540,922.599,442.540,922.598,47
22.12.19982.595,542.604,322.536,042.559,45
23.12.19982.559,452.599,442.536,042.587,74
24.12.19982.614,072.614,072.526,292.538,97
25.12.19982.539,922.539,922.539,922.539,92
28.12.19982.539,922.539,922.539,922.539,92
29.12.19982.550,672.604,322.521,412.567,25
30.12.19982.536,042.575,062.536,042.552,62
31.12.19982.552,622.552,622.552,622.552,62