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

2004 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.441,5496
KAPANIŞ 2.437,7811

En Düşük

DÜŞÜK 1.840

En Yüksek

YÜKSEK 2.773
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20042.6802.6802.6802.680
02.01.20042.6942.7162.6702.710
05.01.20042.7002.7092.6452.654
06.01.20042.6502.6502.5772.623
07.01.20042.6392.6462.6032.609
08.01.20042.6192.6522.5852.601
09.01.20042.5902.6202.5862.605
12.01.20042.6142.6162.5552.560
13.01.20042.5732.5802.5322.540
14.01.20042.5322.5602.5102.524
15.01.20042.5262.5262.4902.507
16.01.20042.5012.5562.5012.555
19.01.20042.5492.5982.5492.595
20.01.20042.5972.5972.5642.564
21.01.20042.5712.6162.5562.610
22.01.20042.6492.6882.6342.668
23.01.20042.6392.6622.6082.635
26.01.20042.6602.6602.6082.634
27.01.20042.6602.6982.6242.630
28.01.20042.6092.6972.6092.690
29.01.20042.7102.7132.5862.617
30.01.20042.6302.6672.6022.602
02.02.20042.6052.6472.6052.631
03.02.20042.6412.6412.5892.609
04.02.20042.5942.6552.5862.640
05.02.20042.6472.6642.6272.637
06.02.20042.6632.6662.6282.635
09.02.20042.6492.6592.6232.650
10.02.20042.6392.6612.6312.654
11.02.20042.6202.6252.5852.594
12.02.20042.6082.6102.5302.563
13.02.20042.5702.6162.5612.600
16.02.20042.6102.6102.5622.585
17.02.20042.5912.6002.5562.565
18.02.20042.5282.5482.5252.532
19.02.20042.5262.5532.5222.540
20.02.20042.5352.5702.5332.543
23.02.20042.5592.5622.5302.544
24.02.20042.5452.5502.5162.534
25.02.20042.5482.5672.5302.558
26.02.20042.5452.5862.5452.569
27.02.20042.5832.6042.5522.552
01.03.20042.5842.6062.5672.598
02.03.20042.6222.6272.6052.620
03.03.20042.6092.6302.6012.615
04.03.20042.6302.6802.6202.661
05.03.20042.6632.6892.6432.659
08.03.20042.6782.6822.6412.670
09.03.20042.6502.7302.6452.723
10.03.20042.7312.7732.7272.749
11.03.20042.7302.7302.6522.658
12.03.20042.6452.6892.5742.687
15.03.20042.6892.6912.6472.670
16.03.20042.6702.6852.6462.680
17.03.20042.6722.6722.6382.653
18.03.20042.6552.6552.6052.605
19.03.20042.6352.6362.5952.600
22.03.20042.5992.5992.5412.560
23.03.20042.5652.5792.5202.520
24.03.20042.5222.5532.5132.542
25.03.20042.5592.5592.5132.525
26.03.20042.5302.5322.5072.516
29.03.20042.5262.5582.5252.548
30.03.20042.5652.5752.5252.535
31.03.20042.5352.5522.5192.523
01.04.20042.5232.5582.5152.548
02.04.20042.5482.5612.5192.554
05.04.20042.5522.5692.5402.562
06.04.20042.5742.5982.5472.589
07.04.20042.5742.6302.5742.630
08.04.20042.6402.6402.5882.596
09.04.20042.5962.5962.5962.596
12.04.20042.5962.5962.5962.596
13.04.20042.6292.6292.5962.610
14.04.20042.5902.6122.5702.607
15.04.20042.6072.6772.5962.675
16.04.20042.7022.7292.6182.677
19.04.20042.6842.6842.6282.640
20.04.20042.6402.6412.6122.635
21.04.20042.6082.6452.6082.627
22.04.20042.6202.6802.6202.670
23.04.20042.6762.7002.6472.655
26.04.20042.6412.6632.6052.636
27.04.20042.6342.6662.6032.635
28.04.20042.6382.6412.5792.579
29.04.20042.5902.6152.4962.603
30.04.20042.6102.6782.6092.637
03.05.20042.6102.6782.4902.637
04.05.20042.6452.6882.6372.685
05.05.20042.6752.7162.6732.709
06.05.20042.7152.7152.6602.661
07.05.20042.6772.6832.6302.667
10.05.20042.6642.6642.6202.626
11.05.20042.6282.6532.6172.651
12.05.20042.6562.6582.6242.631
13.05.20042.6412.6802.6412.673
14.05.20042.6572.6802.6462.667
17.05.20042.6282.6432.5942.625
18.05.20042.6252.6702.6242.655
19.05.20042.6462.6842.6252.637
20.05.20042.6372.6372.5832.594
21.05.20042.6002.6142.5662.573
24.05.20042.5722.5952.5502.556
25.05.20042.5542.5882.5462.588
26.05.20042.6062.6202.5592.570
27.05.20042.5762.5992.5622.591
28.05.20042.5952.6092.5412.541
31.05.20042.5412.5412.5412.541
01.06.20042.5542.5552.5252.537
02.06.20042.5502.5822.5342.534
03.06.20042.5402.5562.5222.555
04.06.20042.5582.5802.5462.580
07.06.20042.5972.6142.5772.594
08.06.20042.6032.6182.5882.609
09.06.20042.6292.6302.5732.594
10.06.20042.5902.5902.5532.564
11.06.20042.5712.5712.5342.557
14.06.20042.5602.5622.5282.528
15.06.20042.5332.5622.5192.555
16.06.20042.5602.5882.5462.575
17.06.20042.5762.5952.5492.555
18.06.20042.5742.5822.5452.565
21.06.20042.5552.5852.5332.574
22.06.20042.5632.5882.5472.551
23.06.20042.5692.5952.5422.593
24.06.20042.6022.6152.5472.559
25.06.20042.5452.5592.4952.501
28.06.20042.4952.5272.4792.501
29.06.20042.5032.5252.4942.521
30.06.20042.5122.5162.4742.474
01.07.20042.5002.5192.4532.453
02.07.20042.4602.4922.4402.482
05.07.20042.4942.4942.4552.455
06.07.20042.4642.4642.4262.434
07.07.20042.4342.4352.3812.387
08.07.20042.3762.4362.3602.415
09.07.20042.3872.4102.3572.366
12.07.20042.3682.3682.3112.326
13.07.20042.3382.3552.3282.352
14.07.20042.3452.3752.3372.373
15.07.20042.3402.3562.3212.329
16.07.20042.3272.3272.2662.294
19.07.20042.2972.3042.2692.282
20.07.20042.2922.3752.2922.345
21.07.20042.3682.4012.3522.394
22.07.20042.3832.4352.3352.377
23.07.20042.4032.4362.4002.411
26.07.20042.4162.4162.3752.380
27.07.20042.3972.4322.3922.420
28.07.20042.4352.4542.4132.428
29.07.20042.4282.4572.4262.440
30.07.20042.4482.4832.4352.461
02.08.20042.4562.4682.4372.466
03.08.20042.4762.4762.4462.461
04.08.20042.4572.4702.4272.460
05.08.20042.4602.4702.4362.440
06.08.20042.4132.4282.3862.386
09.08.20042.3802.4132.3652.408
10.08.20042.4082.4152.3782.410
11.08.20042.4012.4022.3592.374
12.08.20042.3812.4302.3762.420
13.08.20042.4192.4322.3922.406
16.08.20042.3812.4162.3752.403
17.08.20042.4142.4142.3812.395
18.08.20042.3862.4082.3842.396
19.08.20042.4202.4292.4022.414
20.08.20042.4032.4402.3982.437
23.08.20042.4502.4902.4422.474
24.08.20042.4652.4882.4592.470
25.08.20042.4872.4962.4522.478
26.08.20042.4942.5152.4862.512
27.08.20042.5072.5502.5072.548
30.08.20042.5072.5502.5072.548
31.08.20042.5402.5782.5282.555
01.09.20042.5722.5722.5302.555
02.09.20042.5622.5762.5502.563
03.09.20042.5962.6302.5862.626
06.09.20042.6202.6652.6202.665
07.09.20042.6492.6552.6282.631
08.09.20042.6452.6452.6002.619
09.09.20042.6172.6342.5022.510
10.09.20042.4852.5072.4452.450
13.09.20042.2992.3412.2792.340
14.09.20042.3302.3672.3222.348
15.09.20042.3582.3612.3462.354
16.09.20042.3502.3562.3232.330
17.09.20042.3222.3542.3222.333
20.09.20042.3252.3352.3132.329
21.09.20042.3232.3642.3212.355
22.09.20042.3602.3932.3502.363
23.09.20042.3562.3802.3452.351
24.09.20042.3442.3572.3372.345
27.09.20042.3412.3512.3092.321
28.09.20042.3172.3172.2922.301
29.09.20042.3012.3092.2782.278
30.09.20042.2852.2972.2652.265
01.10.20042.2662.3012.2662.290
04.10.20042.2972.3002.2802.284
05.10.20042.2882.3072.2772.283
06.10.20042.2712.2752.2022.214
07.10.20042.2152.2242.1322.159
08.10.20042.1612.1932.1572.165
11.10.20042.1512.1862.1482.180
12.10.20042.1772.1852.1462.161
13.10.20042.1442.1892.1442.148
14.10.20042.1412.1472.1082.117
15.10.20042.1112.1262.0882.103
18.10.20042.1022.1382.1022.137
19.10.20042.1442.1862.1442.186
20.10.20042.1752.1932.1522.174
21.10.20042.1702.2452.1462.218
22.10.20042.2182.2342.1822.197
25.10.20042.1792.1872.1572.162
26.10.20042.1702.1792.1592.169
27.10.20042.1852.2172.1672.209
28.10.20042.2282.2422.1972.221
29.10.20042.2272.2432.2082.232,52
01.11.20042.2392.2502.2222.243
02.11.20042.2472.2592.2322.257
03.11.20042.3002.3202.2902.313,18
04.11.20042.3172.3192.2912.319
05.11.20042.3302.3392.3122.323
08.11.20042.3282.3382.3042.313
09.11.20042.3052.3302.3042.321,41
10.11.20042.3302.3402.3112.320,23
11.11.20042.3132.3372.3072.328,45
12.11.20042.3342.3502.2982.316
15.11.20042.3252.3342.3042.320,49
16.11.20042.3392.3522.3362.338
17.11.20042.3362.3672.3332.364
18.11.20042.3612.3982.3522.372,19
19.11.20042.2002.2362.1202.150
22.11.20042.1242.1452.1032.130
23.11.20042.1692.1742.1392.160,04
24.11.20042.1452.1502.0922.099
25.11.20042.0992.1102.0772.078,52
26.11.20042.0802.0882.0552.069,53
29.11.20042.0802.1152.0802.095
30.11.20042.0952.0952.0432.046,95
01.12.20042.0502.0882.0452.072,72
02.12.20042.0852.120,642.0782.120,64
03.12.20042.1302.1442.0812.090
06.12.20042.0762.0772.0532.063
07.12.20042.0692.1002.0642.088,45
08.12.20042.0712.1072.0712.093,08
09.12.20042.1002.1342.0962.114,81
10.12.20042.1282.1422.1002.106
13.12.20042.0902.0982.0752.085,63
14.12.20042.0892.0892.0502.056,51
15.12.20042.0582.0602.0322.032
16.12.20042.0402.0662.0262.057,95
17.12.20042.0702.0861.8671.886
20.12.20041.8921.9271.8771.910
21.12.20041.9141.9231.8931.899
22.12.20041.9151.9151.8681.871
23.12.20041.8721.8721.8401.844,83
24.12.20041.8511.8841.8511.851,46
27.12.20041.8701.8701.8701.870
28.12.20041.8701.8701.8701.870
29.12.20041.8801.9001.8621.880
30.12.20041.8811.8901.8641.886,06
31.12.20041.8861.8971.8811.889