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

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.907,5988
KAPANIŞ 2.908,7545

En Düşük

DÜŞÜK 1.840

En Yüksek

YÜKSEK 3.634
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20002.505,772.505,772.505,772.505,77
04.01.20002.5652.5702.4472.453
05.01.20002.4602.4602.3852.406
06.01.20002.4152.4502.3802.401
07.01.20002.4002.4952.3752.458
10.01.20002.5002.5662.4832.526
11.01.20002.5002.5402.4852.508
12.01.20002.4902.5292.4642.487
13.01.20002.5052.5252.4702.489
14.01.20002.5602.5682.5002.525
17.01.20002.5272.5452.4152.517
18.01.20002.5042.545,752.437,752.448
19.01.20002.4552.4552.3722.377
20.01.20002.3752.4462.3502.356
21.01.20002.3502.3882.3132.348
24.01.20002.3572.5552.2952.302
25.01.20002.2962.3132.2642.302
26.01.20002.3252.3602.3002.338
27.01.20002.3402.4052.3402.387
28.01.20002.4012.4332.3032.321
31.01.20002.3202.3972.2532.272
01.02.20002.3142.3152.2352.271
02.02.20002.2712.3242.246,52.320
03.02.20002.4142.4412.3332.354
04.02.20002.3402.3452.2392.257
07.02.20002.2502.2702.1602.192
08.02.20002.2002.2772.1892.255
09.02.20002.2702.345,252.2702.333
10.02.20002.3262.3552.2322.310
11.02.20002.3452.3522.1962.218
14.02.20002.2302.2302.1372.143
15.02.20002.2002.2302.1352.214
16.02.20002.2302.2402.1622.195
17.02.20002.1672.2102.1432.189
18.02.20002.1852.2402.1462.152
21.02.20002.1162.2122.1112.128
22.02.20002.1142.175,252.1042.117
23.02.20002.1372.1722.1102.141
24.02.20002.1402.181,751.9101.926
25.02.20001.9882.1281.9302.116
28.02.20002.1152.1612.0712.110
29.02.20002.1502.1621.8402.059
01.03.20002.0962.1582.0802.154
02.03.20002.1552.2302.1322.223
03.03.20002.2002.2402.1722.194
06.03.20002.2002.2252.1552.201
07.03.20002.1702.2682.1702.237
08.03.20002.2492.2502.1902.242
09.03.20002.3202.4052.3002.326
10.03.20002.3322.5062.3322.486
13.03.20002.5152.6562.5152.573
14.03.20002.5542.5922.4862.493
15.03.20002.521,52.6032.4602.592
16.03.20002.6252.7252.6252.714
17.03.20002.7252.7562.5632.581
20.03.20002.6002.6182.5502.604
21.03.20002.6062.750,52.6062.698
22.03.20002.7162.756,752.6992.750
23.03.20002.7192.7602.7002.750
24.03.20002.7502.8322.7202.791
27.03.20002.7952.8002.7052.737
28.03.20002.7052.7482.6412.681
29.03.20002.6702.6702.5352.551
30.03.20002.5662.5672.4702.508
31.03.20002.552,52.5742.5052.539
03.04.20002.5502.6852.5042.670
04.04.20002.6302.8042.6302.779
05.04.20002.7452.7502.6902.747
06.04.20002.6942.803,752.6652.784
07.04.20002.7732.7732.7732.773
10.04.20002.751,52.8082.6892.796
11.04.20002.7962.8752.6682.847
12.04.20002.8352.8672.8082.847
13.04.20002.8042.8642.6382.850
14.04.20002.8042.8402.7632.769
17.04.20002.7002.7452.6432.707
18.04.20002.7042.8722.6302.686
19.04.20002.6852.8202.6852.772
20.04.20002.7002.8852.7002.838
21.04.20002.769,222.769,222.769,222.769,22
24.04.20002.769,222.769,222.769,222.769,22
25.04.20002.8572.8722.8192.838
26.04.20002.8202.8472.7902.807
27.04.20002.7762.7792.6402.674
28.04.20002.6862.701,352.6022.689
01.05.20002.623,832.623,832.623,832.623,83
02.05.20002.7202.7202.5952.672
03.05.20002.658,52.7202.5902.603
04.05.20002.6602.7012.5522.622
05.05.20002.6352.6932.5772.615
08.05.20002.6502.7762.6502.715
09.05.20002.7492.8332.7382.785
10.05.20002.7852.8342.7602.800
11.05.20002.7852.8792.7852.853
12.05.20002.7902.8802.7282.873
15.05.20002.8042.8902.8042.879
16.05.20002.8852.9112.8502.874
17.05.20002.8682.8702.6802.700
18.05.20002.7302.8132.7052.807
19.05.20002.7752.8102.7402.780
22.05.20002.7442.8752.7442.822
23.05.20002.7562.8182.7302.764
24.05.20002.7442.7972.7162.747
25.05.20002.7612.7872.7352.782
26.05.20002.8462.8462.7522.797
29.05.20002.729,222.729,222.729,222.729,22
30.05.20002.7842.8302.7532.785
31.05.20002.7962.9282.7742.818
01.06.20002.7942.9202.7942.895
02.06.20002.7922.8962.7922.831
05.06.20002.8002.8972.7362.758
06.06.20002.7452.7452.6572.688
07.06.20002.7002.7212.6702.680
08.06.20002.7362.7362.6752.705
09.06.20002.7222.7372.5922.730
12.06.20002.7462.7842.7092.732
13.06.20002.7882.7882.7302.730
14.06.20002.7982.7982.7472.765
15.06.20002.7652.7912.737,52.760
16.06.20002.7652.8152.7502.781
19.06.20002.7702.8702.7702.868
20.06.20002.8522.9162.8482.916
21.06.20002.8522.9562.8522.936
22.06.20002.9032.9672.8702.904
23.06.20002.8732.9492.8202.920
26.06.20002.9372.9552.9042.923
27.06.20002.9252.9362.8832.897
28.06.20002.8992.9602.8252.960
29.06.20002.9683.0482.9503.045
30.06.20003.0503.0933.0003.085
03.07.20003.0853.1043.0083.100
04.07.20003.0143.0943.0143.085
05.07.20003.0753.1203.0663.120
06.07.20003.0753.1663.0703.127
07.07.20003.1253.1473.0123.147
10.07.20003.1403.1743.1003.143
11.07.20003.1403.1793.1303.155
12.07.20003.1603.2123.1603.180
13.07.20003.1603.1963.0643.082
14.07.20003.0883.1042.999,753.019
17.07.20003.0003.0102.8872.945
18.07.20002.9452.9662.927,52.955
19.07.20002.9502.9502.9032.933
20.07.20002.9042.9332.874,252.900
21.07.20002.9892.9892.7782.850
24.07.20002.8972.9232.8202.910
25.07.20002.9253.0002.8922.900
26.07.20002.8902.9132.8702.894
27.07.20002.9112.9752.9072.920
28.07.20002.972,52.9792.9212.945
31.07.20002.972,52.9892.8702.876
01.08.20002.888,752.9322.828,252.923
02.08.20002.888,753.0552.888,753.035
03.08.20002.888,753.0502.888,753.006
04.08.20003.0003.020,092.8823.003
07.08.20003.0003.0302.9963.023
08.08.20003.0233.0242.9652.965
09.08.20002.9823.0142.9392.951
10.08.20002.8402.9512.8252.900
11.08.20002.8832.9292.8802.898
14.08.20002.9502.9572.7252.950
15.08.20002.9602.9702.900,52.960
16.08.20002.9602.9942.8992.980
17.08.20002.9783.0662.9233.054
18.08.20003.0063.0852.9943.070
21.08.20003.0503.0542.9993.045
22.08.20003.0003.1103.0003.100
23.08.20003.0753.0943.0423.093
24.08.20003.1003.1403.0203.118
25.08.20003.1403.1733.0383.160
28.08.20003.083,423.083,423.083,423.083,42
29.08.20003.1483.1543.0723.093
30.08.20003.0943.1153.0593.099
31.08.20003.0603.1403.0603.140
01.09.20003.1623.1953.0833.185
04.09.20003.1953.2053.1033.203
05.09.20003.2013.2213.1243.137
06.09.20003.1693.1693.0543.070
07.09.20003.1003.1313.0743.099
08.09.20003.1063.1493.0823.149
11.09.20003.1453.2053.0213.185
12.09.20003.103,723.266,613.043,253.218,82
13.09.20003.151,523.229,063.151,523.160,3
14.09.20003.2633.3423.1103.342
15.09.20003.3003.3353.2263.260
18.09.20003.2283.2923.2283.273
19.09.20003.2843.3403.2273.337
20.09.20003.3453.3453.2123.298
21.09.20003.2753.4003.2753.385
22.09.20003.3503.4813.3253.480
25.09.20003.5003.6273.4503.521
26.09.20003.5303.5533.3603.455
27.09.20003.4473.578,753.4453.548
28.09.20003.5483.6203.5263.590
29.09.20003.6223.6343.4553.544
02.10.20003.5723.5723.4253.425
03.10.20003.4493.4603.3953.460
04.10.20003.4843.4983.4123.482
05.10.20003.5003.5303.4123.526
06.10.20003.5323.5773.4273.570
09.10.20003.5743.5743.4523.522
10.10.20003.5203.5673.4753.536
11.10.20003.5663.5663.4903.514
12.10.20003.5393.5563.5003.526
13.10.20003.5513.5573.3023.557
16.10.20003.5653.5653.4253.482
17.10.20003.4953.4953.4203.460
18.10.20003.4813.4813.3943.455
19.10.20003.4693.4693.3443.355
20.10.20003.3703.3703.2103.210
23.10.20003.2323.2593.1803.235
24.10.20003.2623.385,053.2443.250
25.10.20003.2203.2203.0653.170
26.10.20003.1723.2343.1403.216
27.10.20003.2533.2773.1983.210
30.10.20003.3503.3803.1923.209
31.10.20003.2293.2643.2053.228
01.11.20003.2513.2673.1653.180
02.11.20003.2043.2203.1503.170
03.11.20003.1803.1993.0603.160
06.11.20003.2103.3203.1743.320
07.11.20003.3423.3813.0053.379
08.11.20003.3853.4473.3583.400
09.11.20003.315,513.352,453.264,663.315,38
10.11.20003.4203.4203.3033.385
13.11.20003.3853.4183.2513.370
14.11.20003.3413.347,753.2103.270
15.11.20003.3003.3003.1713.185
16.11.20003.2163.2743.2053.235
17.11.20003.2803.3473.220,53.332
20.11.20003.3483.3493.3113.330
21.11.20003.3463.3463.3023.320
22.11.20003.3303.3503.2443.260
23.11.20003.3003.3543.2413.345
24.11.20003.3513.3843.2833.380
27.11.20003.3403.4503.3333.450
28.11.20003.4503.476,753.3503.456
29.11.20003.3653.4743.3373.455
30.11.20003.4613.6053.4103.600
01.12.20003.5853.5853.4253.460
04.12.20003.4603.5003.3803.400
05.12.20003.4243.4803.4223.460
06.12.20003.4703.4703.2823.300
07.12.20003.3003.3003.1823.235
08.12.20003.2573.2753.2003.216
11.12.20003.2503.2943.2363.260
12.12.20003.2823.2823.1903.211
13.12.20003.2503.2983.2273.260
14.12.20003.2863.3553.2773.340
15.12.20003.3503.4113.3403.380
18.12.20003.4003.4223.3403.400
19.12.20003.3313.4403.3313.440
20.12.20003.4303.4803.4003.480
21.12.20003.4803.4803.3453.356
22.12.20003.3823.3823.3243.324
25.12.20003.3243.3243.3243.324
26.12.20003.3243.3243.3243.324
27.12.20003.2983.4303.2323.425
28.12.20003.4263.4403.3843.417
29.12.20003.4173.4283.3143.375