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

2005 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.382,4385
KAPANIŞ 2.382,8583

En Düşük

DÜŞÜK 1.849

En Yüksek

YÜKSEK 2.878
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20051.8891.8891.8891.889
04.01.20051.9121.9161.8781.887,17
05.01.20051.9001.9361.8951.924,26
06.01.20051.9171.9461.9121.941,48
07.01.20051.9371.9531.9241.938
10.01.20051.9351.9461.8901.920,18
11.01.20051.9391.9441.9241.928,19
12.01.20051.9231.9371.8961.924
13.01.20051.9251.9371.9071.911
14.01.20051.8981.9141.8921.900
17.01.20051.9051.9071.8821.891
18.01.20051.8911.8921.8781.882
19.01.20051.8891.9011.8751.887
20.01.20051.8871.8881.8701.879
21.01.20051.8801.8851.8641.878
24.01.20051.8791.8791.8491.861
25.01.20051.8511.8931.8511.892
26.01.20051.8861.9091.8661.902
27.01.20051.9011.9971.9011.980
28.01.20051.9842.0081.9761.995
31.01.20052.0032.0251.9901.990
01.02.20051.9982.0301.9872.026
02.02.20052.0352.0732.0332.070
03.02.20052.0772.0832.0552.060
04.02.20052.0592.0872.0552.072
07.02.20052.0892.0952.0722.085
08.02.20052.0812.1202.0782.097
09.02.20052.0602.1192.0602.118
10.02.20052.1172.1172.0982.103
11.02.20052.0982.1102.0852.102
14.02.20052.1002.1042.0602.083
15.02.20052.0832.0942.0522.053
16.02.20052.0542.0952.0542.077
17.02.20052.0772.0952.0602.070
18.02.20052.0602.0822.0552.075
21.02.20052.1102.1672.1102.162
22.02.20052.1702.1832.1522.173
23.02.20052.1602.1602.1332.139
24.02.20052.1442.1462.1082.116
25.02.20052.1242.1242.0732.087
28.02.20052.0922.1002.0422.050
01.03.20052.0402.0872.0402.074
02.03.20052.0862.0882.0632.073
03.03.20052.1352.1732.1352.152
04.03.20052.1502.1812.1492.160
07.03.20052.1692.180,352.1582.169
08.03.20052.1712.1742.1412.142
09.03.20052.1342.1692.1302.135
10.03.20052.1402.1722.1322.157
11.03.20052.1732.1902.1632.189
14.03.20052.1782.1932.1612.180
15.03.20052.1982.2182.1882.201
16.03.20052.1922.2002.1582.172
17.03.20052.1762.1762.1502.150
18.03.20052.1452.1622.1202.120
21.03.20052.1312.1572.1042.138
22.03.20052.1382.1512.1202.131
23.03.20052.1172.1332.1052.120
24.03.20052.1292.1512.1202.132
25.03.20052.1322.1322.1322.132
28.03.20052.1322.1322.1322.132
29.03.20052.1302.1302.0922.105
30.03.20052.0882.1062.0712.085
31.03.20052.0852.1132.0762.086
01.04.20052.0992.1312.0882.098
04.04.20052.0972.1072.0762.081
05.04.20052.1002.1652.0802.146
06.04.20052.1722.1812.141,412.164
07.04.20052.1542.1842.1372.176
08.04.20052.1732.1912.1732.183
11.04.20052.1822.1862.1612.181
12.04.20052.1702.1812.1652.178
13.04.20052.1862.2262.1852.213
14.04.20052.2292.2692.2272.241
15.04.20052.2842.3042.2542.284
18.04.20052.2782.2872.2322.272
19.04.20052.2652.286,282.2452.277
20.04.20052.2852.2852.2552.268
21.04.20052.2502.2752.2452.263
22.04.20052.2812.2812.2482.261
25.04.20052.2642.2672.2472.255
26.04.20052.2642.3002.2522.295
27.04.20052.2902.3092.2602.280
28.04.20052.2982.3652.2712.290
29.04.20052.2902.3052.2762.281
02.05.20052.2812.2812.2812.281
03.05.20052.3112.3462.2952.345
04.05.20052.3452.3742.3212.362
05.05.20052.3702.3722.3252.335
06.05.20052.3392.3702.3392.352
09.05.20052.3492.3492.3102.328
10.05.20052.3432.3542.2942.310
11.05.20052.3122.3292.2862.297
12.05.20052.3212.3212.2912.300
13.05.20052.2962.3072.2752.302
16.05.20052.3032.3272.2992.320
17.05.20052.3362.3522.3222.345
18.05.20052.3492.3772.3472.363
19.05.20052.3682.3792.3212.349
20.05.20052.3472.3562.3192.330
23.05.20052.3222.3282.3062.325
24.05.20052.3012.3252.3012.310
25.05.20052.3162.3362.3112.323
26.05.20052.3152.3482.3152.339
27.05.20052.3492.3512.3222.345
30.05.20052.3452.3452.3452.345
31.05.20052.3612.3612.3242.335
01.06.20052.3432.3602.3232.355
02.06.20052.3542.3562.3162.326
03.06.20052.3262.3462.3162.328,3
06.06.20052.3282.3292.3032.308
07.06.20052.3082.3222.2882.306
08.06.20052.2902.3092.2892.294
09.06.20052.2862.3182.2752.314
10.06.20052.3142.3392.3042.309
13.06.20052.3102.3212.2922.304
14.06.20052.3062.3082.2722.276
15.06.20052.2872.2872.2452.246
16.06.20052.2542.2592.2302.236
17.06.20052.2442.2782.2402.270
20.06.20052.2542.2932.2542.290
21.06.20052.2942.3082.2882.297
22.06.20052.2982.3172.2932.300
23.06.20052.3052.3052.2622.265
24.06.20052.2572.2582.2352.251
27.06.20052.2432.2562.2212.225
28.06.20052.2402.2532.2282.245
29.06.20052.2612.2732.2472.267
30.06.20052.2652.3252.2652.311
01.07.20052.3002.3362.3002.311
04.07.20052.3222.3222.2992.316
05.07.20052.3112.3522.3112.345
06.07.20052.3602.3742.3432.361
07.07.20052.3552.3572.2542.350
08.07.20052.3792.3792.3582.376
11.07.20052.3952.4032.3662.388
12.07.20052.3802.3932.3542.355
13.07.20052.3772.3812.3572.378
14.07.20052.3712.3982.3652.386
15.07.20052.3802.4132.3712.379
18.07.20052.3792.3942.3662.369
19.07.20052.3782.3782.3252.344
20.07.20052.3452.3732.3332.340
21.07.20052.3502.3722.3152.344
22.07.20052.3542.3742.3332.342
25.07.20052.3492.3522.3192.352
26.07.20052.3442.3572.3262.328
27.07.20052.3292.3652.3192.348
28.07.20052.3882.4942.3702.480
29.07.20052.5062.6052.5062.558
01.08.20052.5622.5842.5512.559
02.08.20052.5512.5772.5512.563
03.08.20052.5702.5992.5602.585
04.08.20052.5932.6192.5932.599
05.08.20052.5862.6302.5862.609
08.08.20052.6122.6122.5902.598
09.08.20052.5992.6122.5682.608
10.08.20052.5902.5982.5802.590
11.08.20052.5842.5952.5682.583
12.08.20052.5952.5962.5792.584
15.08.20052.5772.5872.5592.571
16.08.20052.5852.6182.5722.605
17.08.20052.6052.6162.5802.584
18.08.20052.5862.6052.5602.574
19.08.20052.5722.5932.5572.563
22.08.20052.5512.5822.5392.562
23.08.20052.5622.5682.5422.555
24.08.20052.5592.5662.5272.530
25.08.20052.5062.5242.5042.512
26.08.20052.5262.5262.4782.479
29.08.20052.4792.4792.4792.479
30.08.20052.5042.5372.5012.531
31.08.20052.5392.5452.5162.530
01.09.20052.5482.5692.5392.560
02.09.20052.5592.6112.5562.608
05.09.20052.6132.6132.5852.593
06.09.20052.5992.6292.5862.612
07.09.20052.6332.6622.6212.657
08.09.20052.6672.6772.6422.647
09.09.20052.6492.6712.6282.653
12.09.20052.6532.6772.6482.659
13.09.20052.6602.6662.6342.647
14.09.20052.6432.6682.6432.647
15.09.20052.6362.6542.6242.652
16.09.20052.6402.6572.6252.625
19.09.20052.6252.6472.6152.637
20.09.20052.6322.6472.5872.606
21.09.20052.5832.6002.5602.562
22.09.20052.5672.6132.5652.597
23.09.20052.6142.6342.5872.622
26.09.20052.6432.6672.6242.659
27.09.20052.6492.7042.6492.668
28.09.20052.6602.7052.6122.639
29.09.20052.6402.6652.6232.630
30.09.20052.6382.6542.6302.635
03.10.20052.6492.6792.6392.656
04.10.20052.6562.7122.6552.701
05.10.20052.6982.7622.6912.752
06.10.20052.7252.7612.7152.752
07.10.20052.7522.7682.7422.767
10.10.20052.7772.7772.7452.750
11.10.20052.7682.7682.7242.728
12.10.20052.7132.8782.6992.714
13.10.20052.7192.7242.6702.678
14.10.20052.6952.6982.6672.690
17.10.20052.6902.6902.6522.667
18.10.20052.5992.6142.5822.613
19.10.20052.6172.6462.5932.631
20.10.20052.6702.6702.5612.581
21.10.20052.5682.6152.5602.596
24.10.20052.5962.6272.5842.612
25.10.20052.6372.6372.5752.590
26.10.20052.5802.6202.5702.589
27.10.20052.5782.6302.4902.500
28.10.20052.4992.5002.4552.485
31.10.20052.4872.5342.4852.533
01.11.20052.5342.5342.5152.534
02.11.20052.5252.5602.5202.549
03.11.20052.5692.5752.5452.575
04.11.20052.6102.6102.6102.610
07.11.20052.6012.6372.5922.632
08.11.20052.6392.6422.5912.595
09.11.20052.5802.5952.5642.569
10.11.20052.5762.5882.5292.541
11.11.20052.5502.5842.5412.584
14.11.20052.5892.6092.5792.587
15.11.20052.5802.5912.5432.578
16.11.20052.5802.6002.5672.580
17.11.20052.5902.5992.5752.593
18.11.20052.6042.6352.6022.615
21.11.20052.6392.6392.5902.598
22.11.20052.5922.6072.5862.598
23.11.20052.6132.6632.5992.660
24.11.20052.6722.6722.6412.648
25.11.20052.6382.7002.6382.681
28.11.20052.6792.6902.6652.672
29.11.20052.6792.6982.6642.681
30.11.20052.6712.6942.6572.668
01.12.20052.6792.6952.6722.694
02.12.20052.6992.7232.6852.723
05.12.20052.7332.7332.6922.706
06.12.20052.7132.7162.6912.704
07.12.20052.7042.7102.6792.685
08.12.20052.6842.7042.6662.704
09.12.20052.7072.7492.6932.724
12.12.20052.7382.7502.7042.712
13.12.20052.7112.7562.7112.743
14.12.20052.7552.7752.7442.768
15.12.20052.7672.7682.7242.729
16.12.20052.7292.7712.7292.747
19.12.20052.8202.8652.7992.830
20.12.20052.8132.8262.7722.790
21.12.20052.8012.8012.7532.769
22.12.20052.7692.7862.7692.778
23.12.20052.7902.8042.7862.795
26.12.20052.7952.7952.7952.795
27.12.20052.7952.7952.7952.795
28.12.20052.8002.8362.8002.830,58
29.12.20052.8442.8502.8232.837
30.12.20052.8642.8642.8072.829