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

1999 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.567,4693
KAPANIŞ 2.568,3268

En Düşük

DÜŞÜK 2.200

En Yüksek

YÜKSEK 3.025
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.19992.553,582.553,582.553,582.553,58
04.01.19992.552,622.651,142.536,042.627,73
05.01.19992.662,842.729,172.604,322.705,76
06.01.19992.693,412.758,432.684,32.744,78
07.01.19992.740,872.770,142.668,692.697,96
08.01.19992.703,812.772,092.633,582.747,7
11.01.19992.750,632.770,142.656,992.742,82
12.01.19992.723,322.740,872.660,892.676,5
13.01.19992.633,582.666,742.579,932.607,24
14.01.19992.611,632.632,62.550,672.577,01
15.01.19992.550,672.643,332.547,742.595,54
18.01.19992.643,332.711,612.597,492.696,98
19.01.19992.638,462.777,942.638,462.699,91
20.01.19992.682,352.804,272.682,352.764,28
21.01.19992.768,192.860,852.758,432.791,59
22.01.19992.750,632.785,742.686,252.773,06
25.01.19992.779,892.823,782.730,142.789,64
26.01.19992.818,912.822,812.775,992.801,35
27.01.19992.804,272.833,542.740,872.754,53
28.01.19992.706,732.794,522.706,732.769,16
29.01.19992.779,892.779,892.699,912.721,37
01.02.19992.706,732.779,892.672,62.711,61
02.02.19992.721,372.731,122.638,462.698,93
03.02.19992.655,042.697,962.594,562.606,27
04.02.19992.624,82.727,222.557,52.586,76
05.02.19992.575,062.596,512.561,42.565,3
08.02.19992.560,422.580,912.539,942.554,57
09.02.19992.567,252.567,252.489,222.514,58
10.02.19992.514,582.520,432.487,272.491,17
11.02.19992.509,72.530,192.481,892.515,56
12.02.19992.535,062.553,62.492,152.507,75
15.02.19992.487,272.534,092.477,522.495,07
16.02.19992.4982.563,352.4982.552,62
17.02.19992.536,042.539,942.487,272.512,63
18.02.19992.485,322.555,552.480,442.537,02
19.02.19992.545,792.547,742.508,732.524,34
22.02.19992.536,042.563,352.484,342.547,74
23.02.19992.579,932.579,932.540,922.564,33
24.02.19992.560,422.633,582.487,272.604,32
25.02.19992.602,372.602,372.540,922.558,47
26.02.19992.547,742.568,232.525,312.532,14
01.03.19992.536,042.568,232.445,332.468,74
02.03.19992.468,742.511,662.438,52.457,03
03.03.19992.460,432.460,432.418,992.424,84
04.03.19992.394,612.428,752.379,982.384,85
05.03.19992.412,162.426,82.370,222.373,15
08.03.19992.418,992.422,892.384,852.418,99
09.03.19992.409,242.462,892.409,242.455,08
10.03.19992.442,42.468,742.419,972.433,38
11.03.19992.434,62.445,332.3792.387,78
12.03.19992.428,752.428,752.321,452.352,66
15.03.19992.367,32.426,82.329,262.346,81
16.03.19992.346,812.443,382.346,812.395,58
17.03.19992.379,982.477,522.375,12.458,01
18.03.19992.460,932.540,922.441,432.535,06
19.03.19992.620,92.648,212.551,652.620,9
22.03.19992.620,92.620,92.584,812.614,07
23.03.19992.575,062.618,952.541,892.568,23
24.03.19992.568,232.568,232.526,292.547,74
25.03.19992.547,742.628,72.458,012.608,22
26.03.19992.599,442.721,372.599,442.701,86
29.03.19992.731,122.782,822.713,562.765,26
30.03.19992.872,552.877,432.770,142.872,55
31.03.19992.868,652.896,942.804,272.855,97
01.04.19992.862,83.012,042.833,542.962,29
02.04.19992.963,42.963,42.963,42.963,4
05.04.19992.963,42.963,42.963,42.963,4
06.04.19993.0043.0252.8452.952
07.04.19992.9472.9852.8562.870
08.04.19992.8632.8802.7882.815
09.04.19992.8282.8802.7412.770
12.04.19992.7582.7702.7172.770
13.04.19992.7742.7742.6852.737
14.04.19992.7192.7502.6952.728
15.04.19992.7502.7502.6352.650
16.04.19992.6102.6702.5302.585
19.04.19992.6202.6202.5562.605
20.04.19992.5572.5602.5002.560
21.04.19992.5612.6202.5152.618
22.04.19992.6052.6832.6002.655
23.04.19992.6492.6902.6112.649
26.04.19992.6322.6402.5642.590
27.04.19992.5802.5842.5302.548
28.04.19992.5502.5502.5002.512
29.04.19992.4952.5552.4052.407
30.04.19992.4402.4442.4122.435
03.05.19992.4352.4352.4352.435
04.05.19992.4882.4882.4002.419
05.05.19992.4152.4152.3602.369
06.05.19992.3902.4032.3602.387
07.05.19992.3792.3942.3562.362
10.05.19992.3622.3722.3352.368
11.05.19992.3612.4102.3612.396
12.05.19992.4012.4652.3922.460
13.05.19992.4812.5982.4622.584
14.05.19992.5642.5652.4452.500
17.05.19992.4802.4802.4322.448
18.05.19992.4702.5482.4332.444
19.05.19992.4402.4452.4142.431
20.05.19992.4362.4902.4082.490
21.05.19992.4802.5452.4682.511
24.05.19992.5462.5582.4802.518
25.05.19992.4652.5042.4652.495
26.05.19992.4862.5012.4622.471
27.05.19992.4952.4982.4342.458
28.05.19992.4302.4852.3962.481
31.05.19992.4812.4812.4812.481
01.06.19992.4602.4792.4332.438
02.06.19992.4402.4492.4072.446
03.06.19992.4402.4802.4312.470
04.06.19992.4642.4642.4232.452
07.06.19992.4522.4682.4452.454
08.06.19992.4512.5102.4512.485
09.06.19992.4752.5342.4232.532
10.06.19992.5352.5572.4922.508
11.06.19992.4952.5522.4802.534
14.06.19992.5552.5552.4502.531
15.06.19992.5202.5452.5202.543
16.06.19992.5192.5432.4972.497
17.06.19992.5182.5252.4252.491
18.06.19992.4902.5352.4902.520
21.06.19992.5222.5502.5222.545
22.06.19992.5252.5702.5092.540
23.06.19992.5242.5612.5202.540
24.06.19992.5452.5542.4792.518
25.06.19992.5102.5492.5012.541
28.06.19992.5032.5382.5002.512
29.06.19992.5182.5182.4602.472
30.06.19992.5252.5252.4002.453
01.07.19992.4662.4962.4402.462
02.07.19992.4722.4982.4622.475
05.07.19992.4962.4962.4552.464
06.07.19992.4582.4582.4352.451
07.07.19992.4402.4532.4122.438
08.07.19992.4202.4262.3992.419
09.07.19992.4052.4292.4022.402
12.07.19992.4142.4142.3562.360
13.07.19992.3812.3812.2362.329
14.07.19992.3132.4242.3032.347
15.07.19992.3582.3582.2962.307
16.07.19992.3122.3252.2762.287
19.07.19992.3482.3482.2702.302
20.07.19992.2822.3002.2692.276
21.07.19992.2562.2812.2432.277
22.07.19992.2802.2802.2402.260
23.07.19992.2502.2682.2352.241
26.07.19992.2582.2602.2332.241
27.07.19992.2492.3352.2482.326
28.07.19992.3552.3852.3442.377
29.07.19992.3532.3602.2562.265
30.07.19992.2952.3002.2402.300
02.08.19992.2652.3262.2322.323
03.08.19992.3172.3302.2532.259
04.08.19992.2602.2852.2392.252
05.08.19992.2702.2702.2002.216
06.08.19992.2372.3592.2262.241
09.08.19992.2382.2762.2382.265
10.08.19992.2602.2602.2002.212
11.08.19992.2252.2352.2142.215
12.08.19992.2502.2562.2132.245
13.08.19992.2302.3062.2222.297
16.08.19992.3112.3422.2912.330
17.08.19992.3322.4422.3002.301
18.08.19992.3222.3322.2172.332
19.08.19992.3012.3462.2342.340
20.08.19992.3602.4302.3432.429
23.08.19992.4232.5352.4122.526
24.08.19992.5002.5392.4852.530
25.08.19992.5262.5882.4962.503
26.08.19992.5102.5302.5032.519
27.08.19992.5102.5322.4952.511
30.08.19992.5112.5112.5112.511
31.08.19992.4352.5112.4342.450
01.09.19992.4702.4702.4232.431
02.09.19992.3512.4322.3512.415
03.09.19992.4082.4902.3922.484
06.09.19992.4742.5202.4742.516
07.09.19992.5202.5262.4702.485
08.09.19992.4792.5032.4232.461
09.09.19992.4502.4732.4352.444
10.09.19992.4432.4582.4222.427
13.09.19992.4182.4362.3902.418
14.09.19992.4292.4382.4032.405
15.09.19992.4002.4302.3772.424
16.09.19992.4102.4532.4032.441
17.09.19992.4382.5042.4312.500
20.09.19992.5252.5762.5002.555
21.09.19992.5572.5752.4502.557
22.09.19992.5312.5582.4582.552
23.09.19992.5662.6862.5552.585
24.09.19992.5502.5682.5152.539
27.09.19992.5282.6002.5282.584
28.09.19992.5892.5892.5522.567
29.09.19992.5682.6082.5252.554
30.09.19992.5712.5712.5022.550
01.10.19992.5602.5602.5022.525
04.10.19992.4602.5512.4202.537
05.10.19992.5492.5902.5432.590
06.10.19992.5732.6792.5702.679
07.10.19992.6902.7662.6902.755
08.10.19992.7202.7972.7182.760
11.10.19992.7662.8392.7132.836
12.10.19992.8152.8572.7722.824
13.10.19992.7732.8412.7722.830
14.10.19992.8232.8422.7642.778
15.10.19992.7232.7752.7232.737
18.10.19992.7002.7412.6672.721
19.10.19992.7342.8282.7312.817
20.10.19992.8202.8752.7652.861
21.10.19992.8342.8832.7802.820
22.10.19992.8202.8492.7682.823
25.10.19992.8382.8402.7722.805
26.10.19992.7782.8402.7782.831
27.10.19992.8092.8242.7322.748
28.10.19992.7512.8402.7322.795
29.10.19992.7852.8412.7452.750
01.11.19992.7532.8862.7462.886
02.11.19992.7602.7602.6952.711
03.11.19992.6972.7682.6742.754
04.11.19992.7572.7602.7252.740
05.11.19992.7552.8772.7552.814
08.11.19992.8002.8472.7832.820
09.11.19992.8302.8782.8262.853
10.11.19992.8602.9092.8162.890
11.11.19992.9112.9342.8952.921
12.11.19992.9372.9482.8502.896
15.11.19992.9002.9152.8502.896
16.11.19992.8722.8982.8532.853
17.11.19992.8492.8872.7882.807
18.11.19992.8122.8342.7612.792
19.11.19992.8072.8302.7602.792
22.11.19992.7712.8102.7462.794
23.11.19992.8042.8902.7702.875
24.11.19992.8432.9502.8432.871
25.11.19992.8842.9072.8622.889
26.11.19992.8932.9242.8762.914
29.11.19992.8602.9442.8442.850
30.11.19992.8502.9342.7902.792
01.12.19992.8052.8562.7572.843
02.12.19992.8802.8842.7082.721
03.12.19992.7202.7942.7162.725
06.12.19992.8502.8502.5112.520
07.12.19992.5142.6492.5142.620
08.12.19992.6342.7902.6272.784
09.12.19992.7702.7702.7002.755
10.12.19992.7202.7452.6252.715
13.12.19992.6852.7332.5522.643
14.12.19992.6452.6452.5702.577
15.12.19992.5862.5862.5022.511
16.12.19992.5502.6212.5072.585
17.12.19992.5542.6252.5402.560
20.12.19992.5962.5962.5352.535
21.12.19992.5122.5302.4672.500
22.12.19992.5402.5402.4582.463
23.12.19992.4462.5902.4462.497
24.12.19992.5502.5712.4972.556
27.12.19992.5502.5712.4972.556
28.12.19992.5502.5712.4972.556
29.12.19992.6502.6502.5252.557
30.12.19992.5752.5752.5512.568
31.12.19992.505,772.505,772.505,772.505,77