|
 ASTRAZENECA - [Ticker: AZN.L] |     | | Last Trade | 5,155.00 | Last Trade Time | 2017-11-01 - 21:14:00 | | Variation | +123.00 (+2.44%) | Open | 5,070.00 | | High | 5,233.83 | Low | 5,044.00 | | Volume | 3,643,526 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 4,953.00 x 6,100 - 5,190.00 x 13,000 | | Former Close | 5,032.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AZN.L quotes from 2000-01-01 to 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 00:00:00 | | 2005-12-27 | 0 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 00:00:00 | | 2005-12-28 | 4,720,400 | 2,800.00 | 2,837.00 | 2,800.00 | 2,831.00 | 00:00:00 | | 2005-12-29 | 4,345,000 | 2,844.00 | 2,850.00 | 2,823.00 | 2,837.00 | 00:00:00 | | 2005-12-30 | 4,196,700 | 2,864.00 | 2,864.00 | 2,807.00 | 2,829.00 | 00:00:00 | | 2006-01-02 | 0 | 2,829.00 | 2,829.00 | 2,829.00 | 2,829.00 | 00:00:00 | | 2006-01-03 | 7,339,500 | 2,850.00 | 2,873.00 | 2,839.00 | 2,870.00 | 00:00:00 | | 2006-01-04 | 4,665,900 | 2,886.00 | 2,902.00 | 2,865.00 | 2,900.00 | 00:00:00 | | 2006-01-05 | 3,265,100 | 2,915.00 | 2,915.00 | 2,886.00 | 2,896.00 | 00:00:00 | | 2006-01-06 | 3,855,400 | 2,906.00 | 2,908.00 | 2,883.00 | 2,900.00 | 00:00:00 | | 2006-01-09 | 11,113,100 | 2,915.00 | 2,915.00 | 2,870.00 | 2,878.00 | 00:00:00 | | 2006-01-10 | 10,543,700 | 2,889.00 | 2,890.00 | 2,833.00 | 2,835.00 | 00:00:00 | | 2006-01-11 | 11,303,300 | 2,842.00 | 2,864.00 | 2,836.00 | 2,864.00 | 00:00:00 | | 2006-01-12 | 7,779,000 | 2,873.00 | 2,874.00 | 2,846.00 | 2,855.00 | 00:00:00 | | 2006-01-13 | 8,644,800 | 2,863.00 | 2,863.00 | 2,794.00 | 2,815.00 | 00:00:00 | | 2006-01-16 | 3,604,300 | 2,804.00 | 2,832.00 | 2,804.00 | 2,822.00 | 00:00:00 | | 2006-01-17 | 5,044,800 | 2,818.00 | 2,818.00 | 2,787.00 | 2,800.00 | 00:00:00 | | 2006-01-18 | 19,213,800 | 2,723.00 | 2,735.00 | 2,675.00 | 2,679.00 | 00:00:00 | | 2006-01-19 | 9,743,400 | 2,671.00 | 2,705.00 | 2,664.00 | 2,667.00 | 00:00:00 | | 2006-01-20 | 7,356,400 | 2,679.00 | 2,714.00 | 2,661.00 | 2,672.00 | 00:00:00 | | 2006-01-23 | 6,399,700 | 2,679.00 | 2,679.00 | 2,635.00 | 2,646.00 | 00:00:00 | | 2006-01-24 | 8,880,500 | 2,642.00 | 2,653.00 | 2,603.00 | 2,609.00 | 00:00:00 | | 2006-01-25 | 8,236,700 | 2,619.00 | 2,673.00 | 2,613.00 | 2,673.00 | 00:00:00 | | 2006-01-26 | 5,827,600 | 2,678.00 | 2,695.00 | 2,658.00 | 2,677.00 | 00:00:00 | | 2006-01-27 | 6,262,800 | 2,686.00 | 2,722.00 | 2,686.00 | 2,721.00 | 00:00:00 | | 2006-01-30 | 7,749,400 | 2,707.00 | 2,742.00 | 2,694.00 | 2,704.00 | 00:00:00 | | 2006-01-31 | 4,920,200 | 2,710.00 | 2,729.00 | 2,695.00 | 2,722.00 | 00:00:00 | | 2006-02-01 | 8,003,300 | 2,723.00 | 2,761.00 | 2,723.00 | 2,734.00 | 00:00:00 | | 2006-02-02 | 25,014,000 | 2,751.00 | 2,752.00 | 2,625.00 | 2,638.00 | 00:00:00 | | 2006-02-03 | 12,660,500 | 2,649.00 | 2,665.00 | 2,639.00 | 2,655.00 | 00:00:00 | | 2006-02-06 | 5,013,000 | 2,655.00 | 2,678.00 | 2,628.00 | 2,658.00 | 00:00:00 | | 2006-02-07 | 9,287,900 | 2,665.00 | 2,696.00 | 2,650.00 | 2,685.00 | 00:00:00 | | 2006-02-08 | 12,807,300 | 2,615.00 | 2,696.00 | 2,615.00 | 2,640.00 | 00:00:00 | | 2006-02-09 | 7,012,500 | 2,643.00 | 2,683.00 | 2,624.00 | 2,682.00 | 00:00:00 | | 2006-02-10 | 9,227,700 | 2,680.00 | 2,680.00 | 2,624.00 | 2,639.00 | 00:00:00 | | 2006-02-13 | 8,652,200 | 2,651.00 | 2,651.00 | 2,616.00 | 2,622.00 | 00:00:00 | | 2006-02-14 | 14,297,600 | 2,634.00 | 2,641.00 | 2,500.00 | 2,616.00 | 00:00:00 | | 2006-02-15 | 6,483,600 | 2,625.00 | 2,630.00 | 2,602.00 | 2,602.00 | 00:00:00 | | 2006-02-16 | 7,136,600 | 2,603.00 | 2,614.00 | 2,587.00 | 2,600.00 | 00:00:00 | | 2006-02-17 | 5,751,100 | 2,606.00 | 2,613.00 | 2,581.00 | 2,584.00 | 00:00:00 | | 2006-02-20 | 4,313,500 | 2,590.00 | 2,594.00 | 2,568.00 | 2,574.00 | 00:00:00 | | 2006-02-21 | 10,583,100 | 2,582.00 | 2,645.00 | 2,575.00 | 2,607.00 | 00:00:00 | | 2006-02-22 | 7,648,900 | 2,597.00 | 2,656.00 | 2,594.00 | 2,645.00 | 00:00:00 | | 2006-02-23 | 5,768,700 | 2,653.00 | 2,665.00 | 2,614.00 | 2,635.00 | 00:00:00 | | 2006-02-24 | 4,520,400 | 2,625.00 | 2,646.00 | 2,612.00 | 2,639.00 | 00:00:00 | | 2006-02-27 | 5,684,200 | 2,634.00 | 2,675.00 | 2,634.00 | 2,670.00 | 00:00:00 | | 2006-02-28 | 11,035,200 | 2,670.00 | 2,685.00 | 2,627.00 | 2,635.00 | 00:00:00 | | 2006-03-01 | 7,285,300 | 2,626.00 | 2,655.00 | 2,621.00 | 2,648.00 | 00:00:00 | | 2006-03-02 | 7,719,800 | 2,630.00 | 2,660.00 | 2,616.00 | 2,635.00 | 00:00:00 | | 2006-03-03 | 4,868,200 | 2,635.00 | 2,654.00 | 2,616.00 | 2,639.00 | 00:00:00 | | 2006-03-06 | 8,685,000 | 2,650.00 | 2,670.00 | 2,644.00 | 2,659.00 | 00:00:00 | | 2006-03-07 | 11,995,000 | 2,660.00 | 2,662.00 | 2,633.00 | 2,645.00 | 00:00:00 | | 2006-03-08 | 25,914,000 | 2,650.00 | 2,733.00 | 2,647.00 | 2,714.00 | 00:00:00 | | 2006-03-09 | 20,322,600 | 2,746.00 | 2,841.00 | 2,730.00 | 2,832.00 | 00:00:00 | | 2006-03-10 | 17,401,900 | 2,838.00 | 2,879.00 | 2,797.00 | 2,879.00 | 00:00:00 | | 2006-03-13 | 20,727,300 | 2,925.00 | 2,977.00 | 2,910.00 | 2,945.00 | 00:00:00 | | 2006-03-14 | 15,766,000 | 2,954.00 | 2,958.00 | 2,904.00 | 2,923.00 | 00:00:00 | | 2006-03-15 | 13,097,700 | 2,936.00 | 2,936.00 | 2,867.00 | 2,885.00 | 00:00:00 | | 2006-03-16 | 9,116,800 | 2,870.00 | 2,904.00 | 2,859.00 | 2,901.00 | 00:00:00 | | 2006-03-17 | 11,098,400 | 2,901.00 | 2,908.00 | 2,887.00 | 2,901.00 | 00:00:00 | | 2006-03-20 | 4,759,200 | 2,909.00 | 2,920.00 | 2,869.00 | 2,884.00 | 00:00:00 | | 2006-03-21 | 3,749,700 | 2,894.00 | 2,914.00 | 2,880.00 | 2,885.00 | 00:00:00 | | 2006-03-22 | 6,833,200 | 2,925.00 | 2,958.00 | 2,888.00 | 2,920.00 | 00:00:00 | | 2006-03-23 | 6,386,900 | 2,911.00 | 2,948.00 | 2,911.00 | 2,922.00 | 00:00:00 | | 2006-03-24 | 6,708,000 | 2,921.00 | 2,976.00 | 2,916.00 | 2,975.00 | 00:00:00 | | 2006-03-27 | 11,549,600 | 2,957.00 | 2,984.00 | 2,891.00 | 2,899.00 | 00:00:00 | | 2006-03-28 | 10,635,300 | 2,911.00 | 2,929.00 | 2,891.00 | 2,897.00 | 00:00:00 | | 2006-03-29 | 5,849,400 | 2,919.00 | 2,946.00 | 2,903.00 | 2,907.00 | 00:00:00 | | 2006-03-30 | 4,338,400 | 2,900.00 | 2,938.00 | 2,900.00 | 2,917.00 | 00:00:00 | | 2006-03-31 | 4,989,500 | 2,901.00 | 2,920.00 | 2,885.00 | 2,900.00 | 00:00:00 | | 2006-04-03 | 7,130,800 | 2,900.00 | 2,933.00 | 2,877.00 | 2,907.00 | 00:00:00 | | 2006-04-04 | 7,013,600 | 2,891.00 | 2,917.00 | 2,883.00 | 2,900.00 | 00:00:00 | | 2006-04-05 | 7,808,300 | 2,901.00 | 2,936.00 | 2,881.00 | 2,924.00 | 00:00:00 | | 2006-04-06 | 7,698,900 | 2,924.00 | 2,950.00 | 2,916.00 | 2,922.00 | 00:00:00 | | 2006-04-07 | 9,635,300 | 2,922.00 | 2,959.00 | 2,920.00 | 2,939.00 | 00:00:00 | | 2006-04-10 | 6,515,700 | 2,926.00 | 2,947.00 | 2,916.00 | 2,922.00 | 00:00:00 | | 2006-04-11 | 6,450,900 | 2,937.00 | 2,939.00 | 2,904.00 | 2,910.00 | 00:00:00 | | 2006-04-12 | 7,028,200 | 2,912.00 | 2,935.00 | 2,912.00 | 2,925.00 | 00:00:00 | | 2006-04-13 | 4,628,200 | 2,927.00 | 2,943.00 | 2,920.00 | 2,940.00 | 00:00:00 | | 2006-04-14 | 0 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 00:00:00 | | 2006-04-17 | 0 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 00:00:00 | | 2006-04-18 | 9,066,000 | 2,915.00 | 2,937.00 | 2,915.00 | 2,926.00 | 00:00:00 | | 2006-04-19 | 4,820,100 | 2,945.00 | 2,950.00 | 2,920.00 | 2,948.00 | 00:00:00 | | 2006-04-20 | 9,275,100 | 2,949.00 | 3,003.00 | 2,933.00 | 2,990.00 | 00:00:00 | | 2006-04-21 | 8,091,800 | 2,985.00 | 3,035.00 | 2,973.00 | 3,033.00 | 00:00:00 | | 2006-04-24 | 4,219,300 | 3,006.00 | 3,030.00 | 2,982.00 | 2,992.00 | 00:00:00 | | 2006-04-25 | 6,124,000 | 3,003.00 | 3,032.00 | 2,987.00 | 3,000.00 | 00:00:00 | | 2006-04-26 | 6,791,400 | 3,010.00 | 3,028.00 | 2,976.00 | 2,991.00 | 00:00:00 | | 2006-04-27 | 18,190,100 | 2,987.00 | 3,077.00 | 2,965.00 | 3,055.00 | 00:00:00 | | 2006-04-28 | 6,335,900 | 3,055.00 | 3,068.00 | 3,002.00 | 3,030.00 | 00:00:00 | | 2006-05-01 | 0 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 00:00:00 | | 2006-05-02 | 5,228,100 | 3,024.00 | 3,028.00 | 2,985.00 | 3,013.00 | 00:00:00 | | 2006-05-03 | 7,274,600 | 3,015.00 | 3,029.00 | 2,968.00 | 2,974.00 | 00:00:00 | | 2006-05-04 | 10,821,800 | 2,943.00 | 2,963.00 | 2,921.00 | 2,953.00 | 00:00:00 | | 2006-05-05 | 9,348,700 | 2,941.00 | 2,949.00 | 2,917.00 | 2,930.00 | 00:00:00 | | 2006-05-08 | 3,474,500 | 2,926.00 | 2,946.00 | 2,906.00 | 2,927.00 | 00:00:00 | | 2006-05-09 | 6,646,300 | 2,931.00 | 2,967.00 | 2,926.00 | 2,955.00 | 00:00:00 | | 2006-05-10 | 5,202,800 | 2,942.00 | 2,960.00 | 2,933.00 | 2,942.00 | 00:00:00 | | 2006-05-11 | 5,862,500 | 2,949.00 | 2,954.00 | 2,895.00 | 2,901.00 | 00:00:00 | | 2006-05-12 | 8,473,600 | 2,898.00 | 2,903.00 | 2,854.00 | 2,857.00 | 00:00:00 | | 2006-05-15 | 10,608,900 | 2,836.00 | 2,864.00 | 2,795.00 | 2,850.00 | 00:00:00 | | 2006-05-16 | 8,448,400 | 2,864.00 | 2,907.86 | 2,845.62 | 2,900.00 | 00:00:00 | | 2006-05-17 | 8,004,100 | 2,900.00 | 2,916.43 | 2,826.00 | 2,826.00 | 00:00:00 | | 2006-05-18 | 9,994,300 | 2,808.00 | 2,885.43 | 2,792.00 | 2,816.00 | 00:00:00 | | 2006-05-19 | 11,886,200 | 2,816.00 | 2,825.75 | 2,785.00 | 2,801.00 | 00:00:00 | | 2006-05-22 | 7,610,100 | 2,807.00 | 2,807.00 | 2,746.94 | 2,757.00 | 00:00:00 | | 2006-05-23 | 7,941,800 | 2,757.00 | 2,829.00 | 2,746.82 | 2,822.00 | 00:00:00 | | 2006-05-24 | 6,967,000 | 2,806.00 | 2,845.00 | 2,778.00 | 2,795.00 | 00:00:00 | | 2006-05-25 | 3,814,500 | 2,825.00 | 2,836.00 | 2,797.90 | 2,813.00 | 00:00:00 | | 2006-05-26 | 5,913,400 | 2,811.00 | 2,854.00 | 2,796.00 | 2,849.00 | 00:00:00 | | 2006-05-29 | 0 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | 00:00:00 | | 2006-05-30 | 5,949,300 | 2,847.00 | 2,847.00 | 2,768.00 | 2,773.00 | 00:00:00 | | 2006-05-31 | 10,019,300 | 2,765.00 | 2,828.00 | 2,745.00 | 2,824.00 | 00:00:00 | | 2006-06-01 | 6,841,700 | 2,823.00 | 2,864.00 | 2,789.50 | 2,864.00 | 00:00:00 | | 2006-06-02 | 6,892,600 | 2,870.00 | 2,899.30 | 2,864.00 | 2,896.00 | 00:00:00 | | 2006-06-05 | 4,664,500 | 2,891.00 | 2,928.00 | 2,881.00 | 2,914.00 | 00:00:00 | | 2006-06-06 | 6,517,700 | 2,893.00 | 2,914.15 | 2,810.00 | 2,889.00 | 00:00:00 | | 2006-06-07 | 4,506,500 | 2,885.00 | 2,916.46 | 2,869.95 | 2,915.00 | 00:00:00 | | 2006-06-08 | 7,984,100 | 2,872.00 | 2,915.00 | 2,817.00 | 2,819.00 | 00:00:00 | | 2006-06-09 | 13,594,400 | 2,850.00 | 2,922.25 | 2,819.00 | 2,909.00 | 00:00:00 | | 2006-06-12 | 8,625,500 | 2,908.00 | 2,929.25 | 2,888.40 | 2,925.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
