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

2010 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.061,4664
KAPANIŞ 3.060,3933

En Düşük

DÜŞÜK 2.729,5

En Yüksek

YÜKSEK 3.389,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20102.9122.9462.9122.941
05.01.20102.9362.949,52.9012.907,5
06.01.20102.9092.9092.850,52.875
07.01.20102.8792.925,52.8792.910,5
08.01.20102.9212.927,52.889,52.908,5
11.01.20102.9202.9552.9012.955
12.01.20102.9622.9692.9222.928,5
13.01.20102.9202.9732.9122.962
14.01.20102.9753.027,52.9633.020
15.01.20103.0133.0252.9993.000,5
18.01.20103.002,53.0272.992,53.016,5
19.01.20103.0233.0762.9933.067,5
20.01.20103.0803.104,53.0433.053,5
21.01.20103.095,53.1363.0773.083
22.01.20103.0673.0883.050,53.059
25.01.20103.0613.0623.0273.055,5
26.01.20103.0403.102,53.0303.102,5
27.01.20103.0703.0843.034,53.045
28.01.20103.0563.0672.8792.905
29.01.20102.914,52.9302.8712.912
01.02.20102.909,52.955,52.9002.935,5
02.02.20102.9382.9422.9082.931
03.02.20102.8352.849,52.813,52.827
04.02.20102.827,52.827,52.7812.789,5
05.02.20102.781,52.786,52.729,52.732
08.02.20102.7342.7902.732,52.780
09.02.20102.7942.843,52.786,52.815,5
10.02.20102.829,52.8372.8022.827
11.02.20102.8462.8662.812,52.828,5
12.02.20102.822,52.842,52.780,52.780,5
15.02.20102.8002.823,52.7812.799,5
16.02.20102.8032.8142.7692.787
17.02.20102.7852.8022.770,52.794,5
18.02.20102.7932.810,52.783,52.797,5
19.02.20102.783,52.8362.772,52.830
22.02.20102.8482.849,52.7972.810
23.02.20102.8452.8522.8112.817
24.02.20102.8292.831,52.805,52.817,5
25.02.20102.812,52.850,52.796,52.810
26.02.20102.831,52.8972.823,52.883,5
01.03.20102.9122.952,52.8902.929
02.03.20102.929,52.970,52.929,52.967,5
03.03.20102.962,52.9692.940,52.967,5
04.03.20102.962,52.9882.9602.986,5
05.03.20102.984,53.0002.9632.995,5
08.03.20102.9862.9902.9402.953
09.03.20102.9572.9592.9372.951
10.03.20102.950,52.9622.9292.950
11.03.20102.935,52.9552.914,52.933
12.03.20102.9322.9392.906,52.922
15.03.20102.9162.929,52.9092.917,5
16.03.20102.9352.9362.903,52.911
17.03.20102.9132.917,52.8822.895,5
18.03.20102.889,52.9332.887,52.910,5
19.03.20102.9252.9602.921,52.942
22.03.20102.9382.9852.927,52.970
23.03.20102.9762.9862.9632.969
24.03.20102.9842.9982.969,52.986
25.03.20102.992,53.0242.984,53.011
26.03.20103.0103.0112.978,52.994
29.03.20102.9892.995,52.956,52.980
30.03.20102.9802.9912.9302.941,5
31.03.20102.9392.9542.9242.939
01.04.20102.938,52.9552.923,52.946
06.04.20102.9512.9542.9102.919,5
07.04.20102.9122.9522.9092.952
08.04.20102.972,52.972,52.9202.934
09.04.20102.936,52.938,52.9172.924
12.04.20102.935,52.9422.9212.934
13.04.20102.9422.952,52.929,52.938
14.04.20102.9452.952,52.9102.910
15.04.20102.911,52.9302.9032.928,5
16.04.20102.9252.937,52.915,52.932
19.04.20102.9492.9642.926,52.943
20.04.20102.9562.9812.943,52.972
21.04.20102.974,52.979,52.9392.943,5
22.04.20102.936,52.9542.9012.905
23.04.20102.9192.9192.894,52.905,5
26.04.20102.920,52.920,52.9002.901
27.04.20102.9002.906,52.8402.840
28.04.20102.835,52.8592.805,52.837,5
29.04.20102.8652.9472.848,52.897
30.04.20102.8942.9202.860,52.889
04.05.20102.8892.930,52.8822.910
05.05.20102.9002.907,52.847,52.852
06.05.20102.831,52.855,52.8062.819
07.05.20102.7652.8482.7502.772
10.05.20102.7952.860,52.776,52.850
11.05.20102.836,52.873,52.8132.851,5
12.05.20102.839,52.896,52.8182.891
13.05.20102.9122.9352.902,52.934
14.05.20102.938,52.940,52.8702.879,5
17.05.20102.883,52.9242.8672.905,5
18.05.20102.9242.928,52.888,52.913,5
19.05.20102.9002.925,52.8902.903
20.05.20102.926,52.933,52.8412.856,5
21.05.20102.8402.8642.802,52.843,5
24.05.20102.8542.8812.842,52.879
25.05.20102.823,52.858,52.8102.813,5
26.05.20102.837,52.845,52.806,52.820,5
27.05.20102.8502.861,52.825,52.860
28.05.20102.8662.915,52.8592.901,5
01.06.20102.9002.904,52.8662.904,5
02.06.20102.881,52.9442.8732.943
03.06.20102.950,52.998,52.947,52.977
04.06.20102.970,52.985,52.936,52.950
07.06.20102.9162.945,52.8922.924,5
08.06.20102.9352.9362.9002.921,5
09.06.20102.928,52.945,52.9132.945,5
10.06.20102.931,52.9912.9292.989
11.06.20103.004,53.0562.9893.056
14.06.20103.078,53.0903.045,53.057
15.06.20103.036,53.095,53.036,53.079
16.06.20103.0953.0953.0453.083
17.06.20103.0813.0973.064,53.082
18.06.20103.077,53.0863.039,53.068
21.06.20103.1003.1003.0293.044
22.06.20103.0203.064,53.0203.048
23.06.20103.028,53.036,52.9842.996,5
24.06.20103.011,53.014,52.958,52.997
25.06.20103.0013.0162.955,52.966
28.06.20102.976,52.993,52.944,52.961,5
29.06.20102.969,52.9762.9332.947
30.06.20103.2153.2623.1553.169
01.07.20103.130,53.183,53.082,53.093
02.07.20103.099,53.1103.060,53.088,5
05.07.20103.0813.0903.0493.051,5
06.07.20103.0603.1433.0343.143
07.07.20103.1273.139,53.1083.119
08.07.20103.1403.1843.1323.184
09.07.20103.191,53.2323.1733.222
12.07.20103.221,53.2503.2203.236,5
13.07.20103.231,53.2753.227,53.270
14.07.20103.2613.2743.240,53.271
15.07.20103.2523.277,53.233,53.240
16.07.20103.2553.259,53.2033.206,5
19.07.20103.1873.2373.180,53.216,5
20.07.20103.2163.233,53.1933.202
21.07.20103.2163.2273.180,53.185,5
22.07.20103.183,53.2373.158,53.223
23.07.20103.207,53.2163.138,53.146,5
26.07.20103.147,53.1503.0903.126
27.07.20103.2253.2383.1873.189
28.07.20103.1943.2293.1733.202,5
29.07.20103.3503.3763.2893.289
30.07.20103.2003.265,53.2003.238
02.08.20103.248,53.2633.2163.259
03.08.20103.242,53.2823.2353.282
04.08.20103.2483.2553.230,53.237,5
05.08.20103.247,53.270,53.2413.269
06.08.20103.281,53.293,53.241,53.255
09.08.20103.2753.3073.258,53.305
10.08.20103.297,53.356,53.294,53.348
11.08.20103.3403.3403.273,53.273,5
12.08.20103.2663.3033.2583.295,5
13.08.20103.2973.310,53.270,53.295
16.08.20103.284,53.3093.273,53.306,5
17.08.20103.302,53.329,53.3013.317,5
18.08.20103.3063.3243.2823.282
19.08.20103.2933.2963.2403.250,5
20.08.20103.2493.261,53.237,53.247,5
23.08.20103.2613.3003.243,53.295
24.08.20103.2763.2853.2173.233,5
25.08.20103.2153.242,53.202,53.230
26.08.20103.233,53.241,53.2003.216,5
27.08.20103.211,53.2473.2083.241
31.08.20103.201,53.2353.184,53.228
01.09.20103.238,53.293,53.2293.285
02.09.20103.277,53.2903.2633.280
03.09.20103.285,53.3283.282,53.310,5
06.09.20103.300,53.3533.2983.340
07.09.20103.3453.3453.3263.339,5
08.09.20103.3263.3503.3123.333,5
09.09.20103.3283.3503.313,53.335
10.09.20103.3303.381,53.3303.379,5
13.09.20103.3803.3883.365,53.369,5
14.09.20103.366,53.389,53.3633.385
15.09.20103.3403.368,53.332,53.348
16.09.20103.3543.379,53.3433.352
17.09.20103.355,53.3893.326,53.326,5
20.09.20103.3293.3473.322,53.345
21.09.20103.326,53.367,53.326,53.348,5
22.09.20103.357,53.360,53.3213.349
23.09.20103.366,53.371,53.275,53.311,5
24.09.20103.293,53.3393.293,53.334
27.09.20103.3163.3243.2763.280
28.09.20103.271,53.3003.2393.300
29.09.20103.2883.3033.234,53.237,5
30.09.20103.2363.283,53.2293.233,5
01.10.20103.232,53.2523.2113.222
04.10.20103.2263.2293.195,53.212
05.10.20103.216,53.256,53.1983.242,5
06.10.20103.2613.270,53.224,53.236
07.10.20103.2493.2793.241,53.279
08.10.20103.2803.2943.2463.273,5
11.10.20103.2813.3013.2763.294,5
12.10.20103.2903.330,53.253,53.320,5
13.10.20103.3383.362,53.3343.340
14.10.20103.333,53.3423.316,53.337,5
15.10.20103.349,53.349,53.297,53.322,5
18.10.20103.320,53.3643.3093.359
19.10.20103.343,53.345,53.306,53.312,5
20.10.20103.2993.335,53.2913.334
21.10.20103.322,53.3503.298,53.302,5
22.10.20103.3073.3113.2713.304
25.10.20103.327,53.3293.296,53.300
26.10.20103.2893.311,53.256,53.263
27.10.20103.274,53.2883.2263.245,5
28.10.20103.2263.2263.098,53.139,5
29.10.20103.140,53.147,53.122,53.129,5
01.11.20103.1503.1673.1053.112
02.11.20103.1133.1553.1083.144
03.11.20103.1453.148,53.102,53.112
04.11.20103.1303.1313.0593.071
05.11.20103.0713.102,53.068,53.091,5
08.11.20103.089,53.0963.0753.077
09.11.20103.0783.107,53.067,53.093
10.11.20103.0863.092,53.058,53.064,5
11.11.20103.0643.0723.033,53.033,5
12.11.20103.010,53.048,52.8643.036,5
15.11.20103.029,53.032,52.9963.016
16.11.20103.0103.057,53.0103.028
17.11.20103.031,53.0663.015,53.037,5
18.11.20103.041,53.064,53.0293.062,5
19.11.20103.071,53.071,53.040,53.058
22.11.20103.0753.0963.048,53.055
23.11.20103.0353.0493.0103.010
24.11.20103.014,53.049,53.000,53.044,5
25.11.20103.0463.0553.0243.048,5
26.11.20103.032,53.0823.021,53.073
29.11.20103.088,53.0963.0233.023
30.11.20103.0243.0532.9942.995,5
01.12.20103.0113.0483.0043.035
02.12.20103.036,53.0643.006,53.064
03.12.20103.061,53.073,53.032,53.046,5
06.12.20103.0583.061,53.017,53.034
07.12.20103.0093.053,53.0013.027,5
08.12.20103.021,53.044,53.0203.044
09.12.20103.0543.0563.0143.017
10.12.20103.017,53.031,53.0023.010,5
13.12.20103.018,53.0583.0123.051,5
14.12.20103.064,53.1073.063,53.107
15.12.20103.110,53.159,53.1013.149
16.12.20103.1593.1743.1513.153
17.12.20103.0103.033,52.9412.941
20.12.20102.958,52.9752.937,52.937,5
21.12.20102.928,52.9552.928,52.953,5
22.12.20102.9492.966,52.9452.955
23.12.20102.954,52.986,52.9542.974
24.12.20102.9572.9882.9572.988
29.12.20102.9882.999,52.9672.975
30.12.20102.969,52.986,52.9662.966
31.12.20102.9622.9812.9222.922