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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.232,3202
KAPANIŞ 3.235,9012

En Düşük

DÜŞÜK 2.895

En Yüksek

YÜKSEK 3.669,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20132.9302.969,32.9232.969
03.01.20132.969,52.982,52.952,52.980
04.01.20132.992,53.0052.975,213.000
07.01.20132.998,53.004,992.9762.985
08.01.20132.986,53.005,52.958,53.000
09.01.20133.0093.0092.983,52.986
10.01.20132.983,53.0052.975,92.996,5
11.01.20133.0193.021,53.0003.018
14.01.20133.024,53.035,53.018,53.030
15.01.20133.026,53.0493.016,53.041,5
16.01.20133.0313.042,53.0133.037
17.01.20133.0503.0753.0443.070,5
18.01.20133.0853.112,443.0743.076,5
21.01.20133.071,53.090,53.0553.071,5
22.01.20133.074,53.0933.062,593.071,5
23.01.20133.083,53.094,53.071,53.082,5
24.01.20133.0803.139,53.075,53.135
25.01.20133.128,53.156,53.1263.156,5
28.01.20133.1493.159,53.1303.145
29.01.20133.146,53.171,53.130,53.168
30.01.20133.1683.1683.1273.152,5
31.01.20133.0533.152,52.9513.053
01.02.20133.0683.076,752.933,833.068,5
04.02.20133.0613.0803.031,53.040,5
05.02.20133.053,53.076,23.0513.068
06.02.20133.0703.089,53.054,53.061
07.02.20133.0613.064,083.0133.021,5
08.02.20133.0363.0422.9983.000
11.02.20133.0023.032,992.997,353.018,5
12.02.20133.012,53.030,22.988,793.018,5
13.02.20132.9162.970,852.902,842.950
14.02.20132.9543.069,52.9222.927,5
15.02.20132.929,53.056,52.920,62.936
18.02.20132.931,52.950,52.904,792.912
19.02.20132.9952.9952.8952.948,5
20.02.20132.9552.968,52.9382.955
21.02.20132.953,52.957,032.903,52.910
22.02.20132.911,52.9542.9092.952,5
25.02.20132.9672.9942.960,682.978
26.02.20132.955,52.963,52.9322.947,5
27.02.20132.961,52.9972.946,92.990,5
28.02.20133.0053.0112.981,152.995,5
01.03.20132.992,53.0282.985,53.012,5
04.03.20133.014,53.024,52.9953.008
05.03.20133.0183.050,53.0103.042,5
06.03.20133.039,53.051,53.026,53.031,5
07.03.20133.036,53.0543.0253.032
08.03.20133.046,53.0543.0143.040
11.03.20133.049,53.051,53.0263.039
12.03.20133.042,53.082,53.0303.070
13.03.20133.074,53.074,53.036,773.066
14.03.20133.0843.0843.0443.074
15.03.20133.074,53.0833.050,933.069,5
18.03.20133.0323.069,153.005,53.049,5
19.03.20133.0483.081,53.039,53.064,5
20.03.20133.060,53.0873.0403.040
21.03.20133.0303.149,53.020,653.133
22.03.20133.1503.2543.148,53.236
25.03.20133.250,53.2733.228,393.256,5
26.03.20133.2553.2653.2403.256,5
27.03.20133.2603.2603.228,53.248
28.03.20133.2303.299,53.2303.299,5
02.04.20133.3003.3483.2823.340
03.04.20133.322,53.336,53.3023.302
04.04.20133.3003.3003.2623.288,5
05.04.20133.2863.2953.2673.282,5
08.04.20133.2823.313,823.277,53.302,5
09.04.20133.3153.315,53.2913.311
10.04.20133.3003.3363.288,793.326
11.04.20133.3363.3363.2973.324
12.04.20133.3163.3243.2953.319
15.04.20133.3093.3613.2943.340
16.04.20133.3243.3273.3003.315
17.04.20133.3313.3313.2703.297
18.04.20133.3193.3613.3083.335
19.04.20133.3373.3823.3153.346
22.04.20133.3593.3933.3433.350
23.04.20133.3503.3903.3403.386
24.04.20133.3783.4033.3553.390
25.04.20133.3883.3883.2653.325
26.04.20133.3043.3383.2963.321
29.04.20133.3373.3653.3103.362
30.04.20133.3693.3823.3243.342
01.05.20133.3473.3473.3183.334
02.05.20133.3173.3493.2933.317
03.05.20133.3163.3503.2943.339
07.05.20133.3073.3223.2963.315
08.05.20133.3173.3253.3103.318
09.05.20133.3133.3273.2923.326
10.05.20133.3313.3423.3123.342
13.05.20133.3373.3383.3103.338
14.05.20133.3503.3673.3233.342
15.05.20133.3453.3843.3403.374
16.05.20133.3913.4013.3743.389
17.05.20133.3893.3963.3693.383
20.05.20133.3873.3903.3673.390
21.05.20133.3473.3943.3463.394
22.05.20133.4053.4873.3973.485
23.05.20133.4643.4653.4113.426
24.05.20133.4363.4443.4093.428
28.05.20133.4503.5443.4493.521
29.05.20133.5103.5253.4453.453
30.05.20133.4413.4423.4093.439
31.05.20133.4293.4293.3753.388
03.06.20133.3663.3823.3373.353
04.06.20133.3333.3623.3263.343
05.06.20133.3213.3383.2873.291
06.06.20133.3023.3313.2803.280
07.06.20133.2803.3173.2553.301
10.06.20133.2963.3383.2823.308
11.06.20133.2943.3003.2533.276
12.06.20133.2653.3023.2603.264,5
13.06.20133.2363.2523.2143.239
14.06.20133.2433.2463.2043.239
17.06.20133.249,53.272,663.2413.246,5
18.06.20133.2423.264,53.2203.250,5
19.06.20133.2323.2583.2283.241
20.06.20133.206,53.215,53.108,53.109
21.06.20133.1273.155,53.1093.111,5
24.06.20133.101,53.114,363.0303.052,5
25.06.20133.059,53.0753.028,53.064,5
26.06.20133.055,53.1523.0553.115
27.06.20133.1243.1723.1143.152
28.06.20133.150,53.158,53.104,53.115
01.07.20133.1313.155,53.120,793.151
02.07.20133.1593.1763.139,53.173
03.07.20133.1533.1533.110,53.134
04.07.20133.1513.2423.1513.238
05.07.20133.2453.2803.2053.213,5
08.07.20133.2183.260,53.2083.242
09.07.20133.238,53.2873.238,53.281,5
10.07.20133.2573.280,163.2453.269,5
11.07.20133.290,53.305,53.2453.250
12.07.20133.257,53.2883.2573.267
15.07.20133.2683.2903.2463.262
16.07.20133.263,53.287,53.2583.269,5
17.07.20133.2703.2983.241,53.286,5
18.07.20133.2783.314,53.263,53.305
19.07.20133.301,53.304,53.254,53.280
22.07.20133.277,53.2923.259,53.276
23.07.20133.289,53.2983.269,53.290,5
24.07.20133.3003.3423.2683.288,5
25.07.20133.2973.301,53.2503.280
26.07.20133.263,53.2913.2373.255
29.07.20133.271,53.307,53.2613.273
30.07.20133.2863.314,53.272,53.298
31.07.20133.289,53.3533.2853.335
01.08.20133.369,53.379,53.2843.334
02.08.20133.346,53.365,53.3263.332,5
05.08.20133.3323.3593.2843.298,5
06.08.20133.2883.2973.266,53.272
07.08.20133.261,53.297,53.2223.222
08.08.20133.227,53.235,353.204,53.224
09.08.20133.2353.241,53.195,53.235
12.08.20133.2553.2803.2453.271
13.08.20133.2813.324,53.275,53.311,5
14.08.20133.2613.2753.240,53.249
15.08.20133.2163.2313.1463.192,5
16.08.20133.181,53.245,623.160,53.199,5
19.08.20133.198,53.2033.1533.186,5
20.08.20133.172,53.208,53.1623.204
21.08.20133.202,53.2123.177,53.183,5
22.08.20133.1833.2373.1813.230
23.08.20133.222,53.2503.214,53.246,5
27.08.20133.2533.267,53.233,53.245
28.08.20133.223,53.332,863.2023.217
29.08.20133.2313.233,213.192,53.208
30.08.20133.197,53.214,53.1693.178
02.09.20133.1883.194,53.171,53.182,5
03.09.20133.184,53.185,13.143,53.154
04.09.20133.1703.1703.126,53.146,5
05.09.20133.1543.1573.119,043.143,5
06.09.20133.137,53.1463.0963.117,5
09.09.20133.1253.1253.085,213.116,5
10.09.20133.1343.1453.101,53.133,5
11.09.20133.1383.1623.123,53.161,5
12.09.20133.1753.202,53.1623.195
13.09.20133.1983.1983.165,53.174,5
16.09.20133.239,53.2493.2003.229
17.09.20133.231,53.246,53.2173.220
18.09.20133.219,53.225,53.200,53.213
19.09.20133.232,53.2683.226,53.240,5
20.09.20133.235,53.264,53.232,53.257
23.09.20133.2553.2583.2013.210,5
24.09.20133.2063.2323.2063.218
25.09.20133.2113.2373.1903.209
26.09.20133.212,53.239,53.199,53.239,5
27.09.20133.242,53.244,53.1953.201
30.09.20133.181,53.2293.1773.215,5
01.10.20133.2113.2203.1913.211,5
02.10.20133.195,53.195,53.1573.190,5
03.10.20133.1903.223,53.1883.199
04.10.20133.2023.214,53.180,53.182
07.10.20133.170,53.1853.1543.170,5
08.10.20133.1733.1803.141,53.143
09.10.20133.1383.1433.1063.113
10.10.20133.1193.1483.107,53.133
11.10.20133.148,53.1833.127,53.176,5
14.10.20133.1773.186,53.1563.186,5
15.10.20133.1813.218,853.1733.183
16.10.20133.167,53.168,53.131,913.159,5
17.10.20133.1453.1833.1453.150
18.10.20133.156,53.1793.144,183.149,5
21.10.20133.1553.1793.1543.175
22.10.20133.166,53.198,53.1633.187,5
23.10.20133.191,53.213,53.182,53.210
24.10.20133.2073.2323.194,53.225
25.10.20133.2103.2503.2013.248,5
28.10.20133.2753.3173.2643.301
29.10.20133.3113.325,323.2973.312,5
30.10.20133.318,53.344,53.311,53.330
31.10.20133.2903.312,53.237,53.309
01.11.20133.295,53.3063.2663.292
04.11.20133.2513.309,53.2513.288
05.11.20133.304,53.304,53.2543.291,5
06.11.20133.2873.302,53.2813.299
07.11.20133.296,53.316,53.263,53.272,5
08.11.20133.267,53.284,213.247,53.278
11.11.20133.2783.294,53.2783.292
12.11.20133.2813.298,53.261,223.284,5
13.11.20133.2703.2983.2533.267
14.11.20133.2933.2993.2703.286,5
15.11.20133.2953.312,53.2883.306
18.11.20133.296,53.328,53.281,53.317
19.11.20133.2963.317,483.291,53.308
20.11.20133.3023.3203.286,53.308,5
21.11.20133.303,53.411,53.2953.400,5
22.11.20133.4003.4793.397,53.446,5
25.11.20133.449,53.4663.425,943.437,5
26.11.20133.4313.439,73.415,783.426
27.11.20133.4203.439,313.399,53.420,5
28.11.20133.413,53.457,53.4093.452
29.11.20133.4443.520,53.4443.513,5
02.12.20133.506,53.515,53.497,53.510
03.12.20133.5033.529,53.4963.506,5
04.12.20133.5023.5123.473,53.478
05.12.20133.4653.493,53.448,53.470
06.12.20133.4553.495,53.4473.489
09.12.20133.4883.494,483.449,33.474,5
10.12.20133.4503.471,53.433,543.450
11.12.20133.4453.495,593.4403.447
12.12.20133.433,53.4693.407,53.458
13.12.20133.4863.553,53.4753.518,5
16.12.20133.508,53.551,53.5013.547,5
17.12.20133.5383.561,53.518,483.536,5
18.12.20133.5513.586,013.525,413.560
19.12.20133.588,53.669,53.5803.599
20.12.20133.6003.628,163.5823.588,5
23.12.20133.5743.614,13.5743.598
24.12.20133.626,53.6413.6113.612
27.12.20133.5783.608,53.5783.605
30.12.20133.606,53.626,083.591,53.600
31.12.20133.609,53.610,53.5713.574,5