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

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.883,377
KAPANIŞ 2.884,1944

En Düşük

DÜŞÜK 2.578,5

En Yüksek

YÜKSEK 3.116,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20123.0183.0502.9843.050
04.01.20123.0593.069,133.0173.034,5
05.01.20123.0103.030,132.9923.009,5
06.01.20123.014,53.042,53.009,53.042,5
09.01.20123.049,53.049,53.0033.009
10.01.20123.0173.0402.9853.024,5
11.01.20123.0113.050,253.0013.049
12.01.20123.0573.0703.0423.070
13.01.20123.083,53.084,53.031,53.047
16.01.20123.037,53.0713.0333.070,5
17.01.20123.089,53.101,53.068,993.101,5
18.01.20123.105,53.116,53.091,53.111,5
19.01.20123.0803.096,493.026,53.070
20.01.20123.069,53.069,53.0253.037,5
23.01.20123.039,53.0743.033,53.069,5
24.01.20123.0593.065,53.022,373.056,5
25.01.20123.065,53.0703.0253.035
26.01.20123.0353.052,53.023,53.052,5
27.01.20123.049,53.0643.027,53.036
30.01.20123.020,53.077,113.014,513.055
31.01.20123.061,53.073,53.0463.054,5
01.02.20123.051,53.092,53.045,53.089,5
02.02.20123.068,53.069,52.885,462.984
03.02.20122.967,53.0102.874,63.010
06.02.20123.000,53.009,532.9892.997
07.02.20122.9993.008,482.967,423.000
08.02.20123.0153.0152.9793.010
09.02.20123.019,53.0302.9802.997,5
10.02.20122.998,53.0032.9702.979
13.02.20122.9963.021,532.9793.012,5
14.02.20122.998,53.0362.9953.017,5
15.02.20122.915,53.040,62.880,52.898
16.02.20122.881,52.981,32.845,52.856
17.02.20122.8572.968,62.836,52.852,5
20.02.20122.860,52.869,42.841,52.843,5
21.02.20122.839,52.861,442.8332.841,5
22.02.20122.845,52.853,52.822,52.838
23.02.20122.843,52.882,52.8362.874,5
24.02.20122.8802.9022.8562.856
27.02.20122.8382.8612.813,52.841
28.02.20122.847,52.8482.8212.824,5
29.02.20122.832,52.8382.797,52.807,5
01.03.20122.8152.828,62.8022.822,5
02.03.20122.826,52.853,52.8122.817,5
05.03.20122.8162.8662.806,52.841
06.03.20122.8502.870,52.8062.806
07.03.20122.798,52.841,452.796,012.824
08.03.20122.827,52.8442.819,52.827
09.03.20122.8202.874,52.8202.864
12.03.20122.8612.8842.8592.876,5
13.03.20122.885,52.892,52.867,52.885
14.03.20122.8912.8942.858,52.859
15.03.20122.856,52.8712.835,52.846,5
16.03.20122.848,52.884,532.825,52.835
19.03.20122.8222.8612.817,52.858
20.03.20122.8452.8642.827,012.863,5
21.03.20122.8732.8832.8472.851,5
22.03.20122.8602.8672.822,52.843
23.03.20122.8552.865,152.831,52.840
26.03.20122.8392.854,282.8192.854
27.03.20122.858,52.8642.817,52.830,5
28.03.20122.8062.8612.8062.806
29.03.20122.7802.8132.772,52.778,5
30.03.20122.7922.856,782.775,232.779
02.04.20122.781,52.8252.772,832.825
03.04.20122.849,52.854,832.8282.828
04.04.20122.832,52.8422.771,52.781
05.04.20122.782,52.792,942.765,012.777
10.04.20122.8132.814,52.7632.768,5
11.04.20122.775,52.845,82.755,492.793
12.04.20122.8002.839,192.7782.807
13.04.20122.8072.8072.779,982.783
16.04.20122.767,52.8112.7652.801
17.04.20122.795,52.844,52.790,512.839,5
18.04.20122.8302.846,52.8212.825,5
19.04.20122.830,52.8452.813,52.823,5
20.04.20122.818,52.877,52.8152.867
23.04.20122.8662.8692.8022.811,5
24.04.20122.811,52.8452.809,52.837,5
25.04.20122.8562.891,072.807,52.841
26.04.20122.716,52.765,532.6492.666,5
27.04.20122.679,52.681,52.647,52.680,5
30.04.20122.6902.715,192.685,52.699,5
01.05.20122.7122.7302.708,52.728
02.05.20122.7272.741,252.696,52.703
03.05.20122.716,52.7402.7142.727,5
04.05.20122.739,52.758,092.7082.711
08.05.20122.6762.7342.6762.697,5
09.05.20122.7102.7142.6632.690
10.05.20122.6992.735,922.670,52.677,5
11.05.20122.676,52.708,52.6672.708
14.05.20122.6942.6942.650,482.660
15.05.20122.652,52.667,82.6352.651,5
16.05.20122.631,52.6532.6112.634,5
17.05.20122.6402.652,52.6272.642
18.05.20122.6202.646,52.602,52.621,5
21.05.20122.6222.6672.615,52.654,5
22.05.20122.6542.6742.621,52.650
23.05.20122.630,52.646,52.588,52.591
24.05.20122.599,52.6362.5882.622
25.05.20122.6252.640,342.6042.631,5
28.05.20122.646,52.660,52.6072.617,5
29.05.20122.623,52.639,52.6142.625,5
30.05.20122.6132.618,52.594,52.598
31.05.20122.604,52.6262.6012.618
01.06.20122.6102.6182.578,52.592
06.06.20122.5982.6262.588,52.620
07.06.20122.6232.656,52.6172.643
08.06.20122.6382.6742.633,52.670
11.06.20122.7002.7022.658,52.665
12.06.20122.663,52.674,52.6402.663,5
13.06.20122.6682.690,52.6522.685,5
14.06.20122.6902.7092.684,52.699,5
15.06.20122.7002.7062.654,912.656,5
18.06.20122.683,52.694,52.6482.683
19.06.20122.6922.764,982.6922.760
20.06.20122.7502.776,52.7262.766,5
21.06.20122.761,52.7882.7572.777,5
22.06.20122.7662.782,52.749,572.771,5
25.06.20122.7562.770,532.7392.745
26.06.20122.7462.7662.7282.757,5
27.06.20122.768,52.8012.764,482.799
28.06.20122.808,52.842,52.793,52.828,5
29.06.20122.8702.8752.803,52.853
02.07.20122.818,52.8822.818,52.882
03.07.20122.8992.932,52.883,52.932
04.07.20122.9222.9312.909,52.927
05.07.20122.9292.958,612.921,52.935
06.07.20122.9272.9292.9002.909
09.07.20122.930,52.935,52.9042.919,5
10.07.20122.9212.927,872.8932.915
11.07.20122.905,52.9342.904,52.928
12.07.20122.9212.9252.884,532.905,5
13.07.20122.912,52.9382.9102.936,5
16.07.20122.9242.9472.911,792.940
17.07.20122.945,52.954,52.9282.953,5
18.07.20122.9502.986,452.949,52.984,5
19.07.20122.9763.002,52.971,53.002,5
20.07.20122.987,52.995,52.975,52.985,5
23.07.20122.9802.994,52.9382.947,5
24.07.20122.9552.9762.923,52.932
25.07.20122.937,52.9502.8972.909
26.07.20122.879,52.930,52.845,52.913,5
27.07.20122.8892.9542.8892.951,5
30.07.20122.947,53.0052.940,52.994,5
31.07.20122.9943.009,52.986,52.986,5
01.08.20122.9893.0352.9653.035
02.08.20123.0203.0673.0203.029
03.08.20123.0323.0973.029,53.096
06.08.20123.0843.095,53.057,53.089,5
07.08.20123.085,53.0993.0603.083
08.08.20123.012,53.080,12.992,53.015
09.08.20123.0153.056,62.9872.998,5
10.08.20122.992,53.039,12.972,52.997
13.08.20122.9963.002,52.9812.993,5
14.08.20123.013,53.027,52.996,53.012,5
15.08.20123.009,53.031,53.009,53.019
16.08.20123.024,53.040,53.009,53.025,5
17.08.20123.034,53.0362.9903.000,5
20.08.20122.989,52.9972.970,52.986,5
21.08.20123.0003.009,52.980,032.982
22.08.20122.974,52.974,52.953,52.959
23.08.20122.971,52.978,52.948,722.959,5
24.08.20122.9582.9922.9582.981,5
28.08.20122.979,53.000,52.952,52.966,5
29.08.20122.9662.970,912.950,112.951
30.08.20122.952,53.022,692.9452.960,5
31.08.20122.9602.975,52.935,682.936,5
03.09.20122.9302.946,52.916,52.946,5
04.09.20122.951,52.951,52.898,52.908,5
05.09.20122.9062.9442.894,52.921
06.09.20122.9242.944,912.907,52.940,5
07.09.20122.9552.955,52.907,52.923,5
10.09.20122.9052.921,562.890,852.908,5
11.09.20122.909,52.9312.9032.914,5
12.09.20122.9192.9192.888,52.907,5
13.09.20122.9022.9182.8932.912,5
14.09.20122.9282.934,52.877,52.893
17.09.20122.886,52.8982.879,252.888,5
18.09.20122.8902.918,52.886,52.904,5
19.09.20122.9172.966,52.901,52.959
20.09.20122.9582.9582.928,52.949,5
21.09.20122.955,52.957,52.9172.942
24.09.20122.933,52.966,52.919,52.962,5
25.09.20122.960,52.982,52.9562.976
26.09.20122.955,53.004,522.9452.955,5
27.09.20122.9662.977,52.9462.964
28.09.20122.9702.9782.951,52.955
01.10.20122.958,52.971,622.874,52.925
02.10.20122.9312.935,52.8862.893,5
03.10.20122.914,52.916,52.893,52.908
04.10.20122.9082.9252.8912.911
05.10.20122.9152.9222.8922.918,5
08.10.20122.918,52.918,52.897,52.902,5
09.10.20122.9162.924,52.8782.888,5
10.10.20122.883,52.8872.8602.860
11.10.20122.8562.881,732.8532.870
12.10.20122.865,52.878,962.8512.860,5
15.10.20122.859,52.889,112.859,52.881,5
16.10.20122.8892.9262.8762.924,5
17.10.20122.915,52.929,52.909,52.928
18.10.20122.9342.951,52.933,52.950
19.10.20122.9502.966,52.9502.951
22.10.20122.945,52.955,52.929,52.938
23.10.20122.939,52.939,52.896,52.900
24.10.20122.914,52.914,52.883,062.884,5
25.10.20122.9062.927,52.887,52.896,5
26.10.20122.8772.909,52.870,52.901
29.10.20122.891,52.9132.8742.908
30.10.20122.9032.9302.894,52.918,5
31.10.20122.9122.9362.877,52.877,5
01.11.20122.8722.905,52.856,52.895
02.11.20122.887,52.906,52.8792.903,5
05.11.20122.892,52.9122.888,682.892
06.11.20122.8882.912,52.877,52.909,5
07.11.20122.9162.9322.858,52.862
08.11.20122.864,52.885,192.8602.873,5
09.11.20122.8742.878,52.829,042.865,5
12.11.20122.8652.866,42.848,52.852
13.11.20122.8482.8802.830,032.875
14.11.20122.8642.8712.844,52.856
15.11.20122.841,52.857,532.831,52.842,5
16.11.20122.8402.841,512.7862.792,5
19.11.20122.7992.8202.786,52.818
20.11.20122.8122.837,52.8082.822,5
21.11.20122.8172.845,122.812,52.841,5
22.11.20122.8402.871,52.839,52.866
23.11.20122.875,52.898,52.857,52.890,5
26.11.20122.8852.893,962.869,52.880
27.11.20122.886,52.898,52.8802.881,5
28.11.20122.876,52.921,52.873,52.914
29.11.20122.916,52.9682.916,122.960
30.11.20122.9662.981,332.952,52.966,5
03.12.20122.968,52.9842.962,52.979
04.12.20122.9752.988,382.965,52.977,5
05.12.20122.976,53.0002.975,53.000
06.12.20123.0003.013,52.9922.994,5
07.12.20122.994,53.0032.9753.000,5
10.12.20122.9953.0192.986,53.011,5
11.12.20123.0083.0322.9983.029,5
12.12.20123.0383.0593.0293.042,5
13.12.20123.0393.040,52.9432.958,5
14.12.20122.9322.942,52.898,52.924
17.12.20122.9292.938,52.909,52.929,5
18.12.20122.931,52.9682.9272.945
19.12.20122.9522.9552.934,52.943
20.12.20122.9502.9502.914,52.927
21.12.20122.9122.939,52.9112.939
24.12.20122.9482.9562.926,52.934,5
27.12.20122.933,52.946,52.917,12.927
28.12.20122.9322.938,52.9082.913,5
31.12.20122.909,52.9262.887,52.909,5