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

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.650,3953
KAPANIŞ 2.648,9289

En Düşük

DÜŞÜK 2.126

En Yüksek

YÜKSEK 2.966
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20092.7722.8002.7472.794
05.01.20092.8192.8192.6892.699
06.01.20092.7172.7922.7132.792
07.01.20092.7952.8062.7272.756
08.01.20092.7242.7412.6882.732
09.01.20092.7322.7962.7222.744
12.01.20092.7412.7592.7132.759
13.01.20092.7582.7582.7112.751
14.01.20092.7892.7892.6672.708
15.01.20092.6972.7382.6742.723
16.01.20092.7432.7452.6852.689
19.01.20092.7172.7902.7042.760
20.01.20092.7712.8502.7522.805
21.01.20092.7992.8252.7142.748
22.01.20092.7482.8032.7402.780
23.01.20092.8002.8812.7892.881
26.01.20092.8622.9662.8622.947
27.01.20092.9452.9562.7792.832
28.01.20092.8332.9132.8302.860
29.01.20092.8522.9302.6702.680
30.01.20092.6742.7262.6342.671
02.02.20092.6392.7022.6342.694
03.02.20092.6922.7802.6872.767
04.02.20092.6842.6942.6192.622
05.02.20092.5952.6402.5842.628
06.02.20092.6412.6412.5402.584
09.02.20092.5842.6042.5732.587
10.02.20092.5902.6572.5742.613
11.02.20092.6062.6472.5892.639
12.02.20092.6272.6302.5912.615
13.02.20092.6422.6562.5592.563
16.02.20092.5672.6062.5542.561
17.02.20092.5572.5682.4872.500
18.02.20092.5002.5212.4622.506
19.02.20092.5302.5312.4762.488
20.02.20092.4882.4882.4432.463
23.02.20092.4762.4862.3932.393
24.02.20092.3922.4582.3842.415
25.02.20092.4552.4592.3882.400
26.02.20092.3942.4082.3322.357
27.02.20092.2902.3112.1882.243
02.03.20092.2082.2832.1892.240
03.03.20092.2412.3262.2192.238
04.03.20092.2002.2472.1712.213
05.03.20092.2062.2422.1762.183
06.03.20092.1722.1782.1262.147
09.03.20092.1672.2602.1452.223
10.03.20092.1882.2852.1602.275
11.03.20092.2812.2922.2192.249
12.03.20092.2432.3042.2252.287
13.03.20092.3442.3582.2982.313
16.03.20092.3632.4542.3582.453
17.03.20092.4312.4672.3992.424
18.03.20092.4452.4632.3672.373
19.03.20092.3852.4022.2362.255
20.03.20092.2462.3062.2282.286
23.03.20092.3182.3262.2402.275
24.03.20092.3002.3182.2552.277
25.03.20092.2792.3112.2582.279
26.03.20092.2952.3132.2682.282
27.03.20092.2982.3102.2692.275
30.03.20092.2722.3682.2372.352
31.03.20092.3922.4602.3752.451
01.04.20092.4672.4732.4002.425
02.04.20092.4752.4922.4202.459
03.04.20092.4242.4672.3582.383
06.04.20092.3612.3922.3152.375
07.04.20092.3772.4132.3492.355
08.04.20092.3532.3672.3322.350
09.04.20092.3502.3602.3012.315
14.04.20092.3372.3372.2752.321
15.04.20092.3252.3512.2972.316
16.04.20092.2982.3962.2982.395
17.04.20092.3992.4062.3592.372
20.04.20092.3672.4012.3442.351
21.04.20092.3262.3562.2812.328
22.04.20092.3302.3302.2782.321
23.04.20092.3182.3282.2682.276
24.04.20092.3152.3942.3062.394
27.04.20092.4322.5002.4232.483
28.04.20092.4922.4952.4312.432
29.04.20092.4322.4572.4202.443
30.04.20092.4572.5902.3832.385
01.05.20092.3592.3902.3162.325
05.05.20092.3812.4052.3412.359
06.05.20092.3662.4292.3532.388
07.05.20092.3882.4422.3672.394
08.05.20092.4152.4232.3892.397
11.05.20092.4512.5552.4422.529
12.05.20092.5222.6072.5142.590
13.05.20092.5632.6782.5612.626
14.05.20092.5982.6112.5632.580
15.05.20092.5672.5792.5392.559
18.05.20092.5562.5882.5372.579
19.05.20092.6042.6062.5652.600
20.05.20092.6002.6562.5942.635
21.05.20092.6262.6602.6062.646
22.05.20092.6472.6592.5842.623
26.05.20092.5992.6372.5882.629
27.05.20092.6322.6352.5582.575
28.05.20092.5552.5772.5472.547
29.05.20092.5502.5942.5392.570
01.06.20092.6122.6122.5592.576
02.06.20092.5652.5682.5022.513
03.06.20092.5152.5162.4762.495
04.06.20092.4952.5332.4902.511
05.06.20092.5162.5432.5082.523
08.06.20092.5302.5422.5022.533
09.06.20092.5492.5492.4942.503
10.06.20092.5212.5252.4722.484
11.06.20092.4942.5312.4872.517
12.06.20092.5342.6302.5172.629
15.06.20092.6502.6532.6192.650
16.06.20092.6352.6722.6282.637
17.06.20092.6342.7242.6232.704
18.06.20092.7122.7152.6692.684
19.06.20092.7382.7802.6822.728
22.06.20092.7082.7092.6692.671
23.06.20092.663,52.708,52.663,52.695
24.06.20092.6982.7212.6562.700
25.06.20092.7252.752,52.690,52.717
26.06.20092.725,52.7662.684,52.695
29.06.20092.695,52.726,52.683,52.698
30.06.20092.712,52.7152.669,52.670,5
01.07.20092.6822.7192.681,52.707,5
02.07.20092.6802.6922.631,52.644
03.07.20092.6502.671,52.6372.649,5
06.07.20092.648,52.6842.6422.676
07.07.20092.6912.710,52.678,52.699
08.07.20092.6892.7222.6872.699,5
09.07.20092.721,52.722,52.6732.683,5
10.07.20092.669,52.680,52.648,52.654,5
13.07.20092.6472.6842.6442.680
14.07.20092.693,52.707,52.657,52.688,5
15.07.20092.7032.732,52.6932.721,5
16.07.20092.733,52.7832.7102.762,5
17.07.20092.7672.781,52.738,52.749
20.07.20092.7612.8202.7372.758,5
21.07.20092.7502.807,52.7502.805
22.07.20092.817,52.857,52.8112.838
23.07.20092.8422.871,52.796,52.840
24.07.20092.8402.8912.8352.878
27.07.20092.8842.8932.8102.821
28.07.20092.817,52.8602.817,52.830
29.07.20092.832,52.8432.796,52.803
30.07.20092.795,52.9502.793,52.832,5
31.07.20092.8162.8432.800,52.803
03.08.20092.8202.836,52.7772.782,5
04.08.20092.7752.8062.747,52.799
05.08.20092.7652.7972.748,52.753
06.08.20092.761,52.7662.712,52.722,5
07.08.20092.7292.797,52.7242.792,5
10.08.20092.799,52.8122.7792.788
11.08.20092.783,52.809,52.765,52.778,5
12.08.20092.7712.816,52.7672.800
13.08.20092.811,52.827,52.7982.803,5
14.08.20092.814,52.8182.759,52.766
17.08.20092.7522.7852.751,52.765,5
18.08.20092.7782.795,52.7562.784,5
19.08.20092.771,52.802,52.7702.779,5
20.08.20092.7872.789,52.7562.767
21.08.20092.7642.8112.762,52.808
24.08.20092.822,52.834,52.791,52.819
25.08.20092.8052.842,52.804,52.829,5
26.08.20092.8502.8772.8152.843
27.08.20092.831,52.893,52.831,52.869
28.08.20092.878,52.885,52.838,52.840
01.09.20092.8852.9262.8522.856
02.09.20092.836,52.868,52.806,52.829,5
03.09.20092.8432.8432.774,52.775
04.09.20092.7882.792,52.7582.758
07.09.20092.7642.8002.7592.788
08.09.20092.792,52.801,52.7522.755
09.09.20092.7522.762,52.721,52.725,5
10.09.20092.749,52.7822.6902.691
11.09.20092.704,52.7452.691,52.720
14.09.20092.6932.7432.6932.740
15.09.20092.733,52.746,52.7152.734,5
16.09.20092.7282.7662.7172.743,5
17.09.20092.7382.8052.7382.768
18.09.20092.7622.8052.7622.780
21.09.20092.7922.8102.7762.799
22.09.20092.8092.8392.808,52.815,5
23.09.20092.8162.8312.7892.798
24.09.20092.7602.7862.7342.745
25.09.20092.741,52.768,52.7402.751,5
28.09.20092.7552.8572.7542.828,5
29.09.20092.8162.8502.8162.835
30.09.20092.8272.8472.794,52.804
01.10.20092.8102.823,52.750,52.765
02.10.20092.759,52.768,52.7302.761
05.10.20092.776,52.7832.737,52.782
06.10.20092.770,52.7972.747,52.782,5
07.10.20092.7802.7872.755,52.755,5
08.10.20092.777,52.7842.7502.761,5
09.10.20092.7592.7822.747,52.771,5
12.10.20092.7842.818,52.7692.805,5
13.10.20092.8022.8212.7742.774
14.10.20092.8022.809,52.776,52.785,5
15.10.20092.7812.801,52.764,52.767,5
16.10.20092.7732.7762.736,52.748,5
19.10.20092.7512.8172.7512.815
20.10.20092.8252.8252.7622.762
21.10.20092.7562.7722.7492.750
22.10.20092.7302.771,52.7132.759
23.10.20092.756,52.796,52.7462.769
26.10.20092.7822.812,52.7662.775,5
27.10.20092.7782.8422.747,52.830
28.10.20092.8002.827,52.7702.789
29.10.20092.7902.822,52.7302.752
30.10.20092.7552.7662.7252.742
02.11.20092.7302.751,52.699,52.721
03.11.20092.724,52.7302.6752.690,5
04.11.20092.6962.7082.6682.702
05.11.20092.6902.7102.6742.701,5
06.11.20092.707,52.7122.6702.696,5
09.11.20092.7092.7442.7012.738
10.11.20092.7372.755,52.711,52.721
11.11.20092.739,52.7622.736,52.747
12.11.20092.757,52.770,52.730,52.747,5
13.11.20092.7502.7692.7402.760
16.11.20092.7462.7632.7412.757
17.11.20092.740,52.7472.680,52.692
18.11.20092.707,52.7212.692,52.708,5
19.11.20092.7222.7272.6952.706,5
20.11.20092.7012.717,52.6872.695
23.11.20092.7122.7542.711,52.732
24.11.20092.7162.7502.7062.710,5
25.11.20092.7242.789,52.7172.778
26.11.20092.7652.7902.725,52.732
27.11.20092.7092.744,52.701,52.733
30.11.20092.747,52.747,52.708,52.717
01.12.20092.718,52.7532.710,52.753
02.12.20092.7522.7782.7422.765
03.12.20092.7702.787,52.748,52.772
04.12.20092.785,52.856,52.7692.843
07.12.20092.8372.8452.816,52.824
08.12.20092.8132.8382.7832.802,5
09.12.20092.8072.807,52.773,52.796
10.12.20092.783,52.8142.7792.796
11.12.20092.8072.829,52.797,52.823
14.12.20092.8152.8302.789,52.811
15.12.20092.8222.8362.8012.828,5
16.12.20092.8432.8722.831,52.843
17.12.20092.828,52.8582.814,52.818
18.12.20092.814,52.8602.8052.823
21.12.20092.8182.859,52.809,52.837
22.12.20092.842,52.900,52.8422.889
23.12.20092.890,52.9062.8752.890,5
24.12.20092.876,52.9322.8602.909,5
29.12.20092.9152.944,52.9152.930
30.12.20092.926,52.949,52.904,52.907
31.12.20092.913,52.9292.8922.910,5