|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 9,859,200 | 2,375.00 | 2,379.00 | 2,338.00 | 2,359.00 | 00:00:00 | | 2007-10-30 | 6,219,300 | 2,355.00 | 2,364.00 | 2,332.00 | 2,356.00 | 00:00:00 | | 2007-10-31 | 7,525,300 | 2,365.00 | 2,375.00 | 2,335.00 | 2,373.00 | 00:00:00 | | 2007-11-01 | 11,851,200 | 2,320.00 | 2,422.00 | 2,296.00 | 2,330.00 | 00:00:00 | | 2007-11-02 | 8,394,200 | 2,323.00 | 2,356.00 | 2,290.00 | 2,295.00 | 00:00:00 | | 2007-11-05 | 6,505,400 | 2,296.00 | 2,303.00 | 2,239.00 | 2,282.00 | 00:00:00 | | 2007-11-06 | 6,949,700 | 2,297.00 | 2,297.00 | 2,245.00 | 2,259.00 | 00:00:00 | | 2007-11-07 | 5,003,900 | 2,258.00 | 2,277.00 | 2,229.00 | 2,236.00 | 00:00:00 | | 2007-11-08 | 9,126,700 | 2,232.00 | 2,235.00 | 2,180.00 | 2,180.00 | 00:00:00 | | 2007-11-09 | 7,436,600 | 2,193.00 | 2,205.00 | 2,135.00 | 2,146.00 | 00:00:00 | | 2007-11-12 | 6,519,500 | 2,148.00 | 2,161.00 | 2,121.00 | 2,155.00 | 00:00:00 | | 2007-11-13 | 8,734,100 | 2,131.00 | 2,232.00 | 2,124.00 | 2,192.00 | 00:00:00 | | 2007-11-14 | 6,387,800 | 2,214.00 | 2,238.00 | 2,193.00 | 2,231.00 | 00:00:00 | | 2007-11-15 | 5,410,000 | 2,233.00 | 2,233.00 | 2,182.00 | 2,205.00 | 00:00:00 | | 2007-11-16 | 5,891,100 | 2,192.00 | 2,225.00 | 2,177.00 | 2,193.00 | 00:00:00 | | 2007-11-19 | 5,694,500 | 2,190.00 | 2,194.00 | 2,124.00 | 2,153.00 | 00:00:00 | | 2007-11-20 | 7,653,000 | 2,155.00 | 2,161.00 | 2,102.00 | 2,144.00 | 00:00:00 | | 2007-11-21 | 7,076,200 | 2,120.00 | 2,143.00 | 2,090.00 | 2,093.00 | 00:00:00 | | 2007-11-22 | 12,087,000 | 2,103.00 | 2,267.00 | 2,092.00 | 2,231.00 | 00:00:00 | | 2007-11-23 | 13,975,800 | 2,226.00 | 2,343.00 | 2,225.00 | 2,275.00 | 00:00:00 | | 2007-11-26 | 7,831,000 | 2,275.00 | 2,275.00 | 2,225.00 | 2,232.00 | 00:00:00 | | 2007-11-27 | 5,707,200 | 2,208.00 | 2,258.00 | 2,207.00 | 2,243.00 | 00:00:00 | | 2007-11-28 | 7,262,300 | 2,244.00 | 2,279.00 | 2,222.00 | 2,271.00 | 00:00:00 | | 2007-11-29 | 8,012,500 | 2,255.00 | 2,287.00 | 2,224.00 | 2,277.00 | 00:00:00 | | 2007-11-30 | 8,799,900 | 2,280.00 | 2,331.00 | 2,257.00 | 2,310.00 | 00:00:00 | | 2007-12-03 | 6,101,400 | 2,302.00 | 2,314.00 | 2,278.00 | 2,292.00 | 00:00:00 | | 2007-12-04 | 4,688,900 | 2,286.00 | 2,296.00 | 2,252.00 | 2,262.00 | 00:00:00 | | 2007-12-05 | 5,395,200 | 2,281.00 | 2,301.00 | 2,256.00 | 2,301.00 | 00:00:00 | | 2007-12-06 | 7,309,400 | 2,284.00 | 2,312.00 | 2,250.00 | 2,290.00 | 00:00:00 | | 2007-12-07 | 4,828,700 | 2,301.00 | 2,324.00 | 2,286.00 | 2,299.00 | 00:00:00 | | 2007-12-10 | 5,076,100 | 2,300.00 | 2,332.00 | 2,283.00 | 2,316.00 | 00:00:00 | | 2007-12-11 | 5,007,100 | 2,303.00 | 2,304.00 | 2,283.00 | 2,298.00 | 00:00:00 | | 2007-12-12 | 6,725,800 | 2,275.00 | 2,308.00 | 2,264.00 | 2,296.00 | 00:00:00 | | 2007-12-13 | 9,647,900 | 2,275.00 | 2,305.00 | 2,262.00 | 2,269.00 | 00:00:00 | | 2007-12-14 | 4,727,500 | 2,251.00 | 2,289.00 | 2,251.00 | 2,269.00 | 00:00:00 | | 2007-12-17 | 4,663,500 | 2,243.00 | 2,253.00 | 2,222.00 | 2,222.00 | 00:00:00 | | 2007-12-18 | 7,104,900 | 2,210.00 | 2,256.00 | 2,207.00 | 2,218.00 | 00:00:00 | | 2007-12-19 | 3,865,500 | 2,216.00 | 2,234.00 | 2,205.00 | 2,216.00 | 00:00:00 | | 2007-12-20 | 5,114,500 | 2,225.00 | 2,237.00 | 2,208.00 | 2,217.00 | 00:00:00 | | 2007-12-21 | 10,375,800 | 2,243.00 | 2,243.00 | 2,199.00 | 2,210.00 | 00:00:00 | | 2007-12-24 | 1,184,500 | 2,215.00 | 2,224.00 | 2,190.00 | 2,210.00 | 00:00:00 | | 2007-12-25 | 0 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 00:00:00 | | 2007-12-26 | 0 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 00:00:00 | | 2007-12-27 | 4,549,100 | 2,203.00 | 2,209.00 | 2,174.00 | 2,192.00 | 00:00:00 | | 2007-12-28 | 3,442,000 | 2,181.00 | 2,195.00 | 2,154.00 | 2,175.00 | 00:00:00 | | 2007-12-31 | 1,190,400 | 2,175.00 | 2,179.00 | 2,152.00 | 2,164.00 | 00:00:00 | | 2008-01-01 | 0 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | 00:00:00 | | 2008-01-02 | 3,717,000 | 2,163.00 | 2,179.00 | 2,141.00 | 2,147.00 | 00:00:00 | | 2008-01-03 | 6,949,300 | 2,142.00 | 2,176.00 | 2,132.00 | 2,167.00 | 00:00:00 | | 2008-01-04 | 6,597,700 | 2,160.00 | 2,175.00 | 2,107.00 | 2,110.00 | 00:00:00 | | 2008-01-07 | 8,617,500 | 2,109.00 | 2,175.00 | 2,109.00 | 2,170.00 | 00:00:00 | | 2008-01-08 | 12,782,200 | 2,182.00 | 2,282.00 | 2,155.00 | 2,234.00 | 00:00:00 | | 2008-01-09 | 14,336,400 | 2,233.00 | 2,334.00 | 2,231.00 | 2,301.00 | 00:00:00 | | 2008-01-10 | 6,894,100 | 2,305.00 | 2,321.00 | 2,256.00 | 2,297.00 | 00:00:00 | | 2008-01-11 | 10,183,600 | 2,310.00 | 2,345.00 | 2,295.00 | 2,318.00 | 00:00:00 | | 2008-01-14 | 5,981,400 | 2,303.00 | 2,320.00 | 2,271.00 | 2,308.00 | 00:00:00 | | 2008-01-15 | 9,244,800 | 2,280.00 | 2,298.00 | 2,220.00 | 2,227.00 | 00:00:00 | | 2008-01-16 | 15,166,700 | 2,256.00 | 2,325.00 | 2,250.00 | 2,299.00 | 00:00:00 | | 2008-01-17 | 10,966,500 | 2,302.00 | 2,336.00 | 2,282.00 | 2,298.00 | 00:00:00 | | 2008-01-18 | 13,371,000 | 2,300.00 | 2,395.00 | 2,291.00 | 2,345.00 | 00:00:00 | | 2008-01-21 | 12,568,900 | 2,314.00 | 2,345.00 | 2,206.00 | 2,218.00 | 00:00:00 | | 2008-01-22 | 15,676,800 | 2,175.00 | 2,241.00 | 2,094.00 | 2,201.00 | 00:00:00 | | 2008-01-23 | 12,287,700 | 2,251.00 | 2,251.00 | 2,131.00 | 2,174.00 | 00:00:00 | | 2008-01-24 | 9,130,000 | 2,231.00 | 2,232.00 | 2,148.00 | 2,217.00 | 00:00:00 | | 2008-01-25 | 8,227,900 | 2,250.00 | 2,259.00 | 2,162.00 | 2,180.00 | 00:00:00 | | 2008-01-28 | 6,464,600 | 2,169.00 | 2,187.00 | 2,137.00 | 2,151.00 | 00:00:00 | | 2008-01-29 | 6,370,200 | 2,178.00 | 2,194.00 | 2,155.00 | 2,180.00 | 00:00:00 | | 2008-01-30 | 6,705,400 | 2,162.00 | 2,162.00 | 2,116.00 | 2,120.00 | 00:00:00 | | 2008-01-31 | 16,354,800 | 2,103.00 | 2,129.00 | 2,014.00 | 2,094.00 | 00:00:00 | | 2008-02-01 | 11,980,900 | 2,067.00 | 2,094.00 | 2,056.00 | 2,085.00 | 00:00:00 | | 2008-02-04 | 6,233,800 | 2,100.00 | 2,112.00 | 2,080.00 | 2,099.00 | 00:00:00 | | 2008-02-05 | 6,942,800 | 2,105.00 | 2,125.00 | 2,060.00 | 2,065.00 | 00:00:00 | | 2008-02-06 | 8,518,300 | 2,015.00 | 2,046.00 | 2,000.00 | 2,028.00 | 00:00:00 | | 2008-02-07 | 10,711,800 | 2,020.00 | 2,025.00 | 1,954.00 | 1,979.00 | 00:00:00 | | 2008-02-08 | 8,313,600 | 1,986.00 | 1,992.00 | 1,920.00 | 1,947.00 | 00:00:00 | | 2008-02-11 | 7,343,000 | 1,943.00 | 1,970.00 | 1,922.00 | 1,929.00 | 00:00:00 | | 2008-02-12 | 12,733,900 | 1,937.00 | 1,960.00 | 1,889.00 | 1,955.00 | 00:00:00 | | 2008-02-13 | 7,459,700 | 1,956.00 | 2,012.00 | 1,944.00 | 1,996.00 | 00:00:00 | | 2008-02-14 | 6,747,700 | 1,996.00 | 2,005.00 | 1,940.00 | 1,945.00 | 00:00:00 | | 2008-02-15 | 6,910,400 | 1,941.00 | 1,975.00 | 1,941.00 | 1,954.00 | 00:00:00 | | 2008-02-18 | 4,921,300 | 1,965.00 | 2,006.00 | 1,965.00 | 2,000.00 | 00:00:00 | | 2008-02-19 | 10,980,600 | 1,988.00 | 2,034.00 | 1,983.00 | 2,023.00 | 00:00:00 | | 2008-02-20 | 9,936,500 | 2,010.00 | 2,023.00 | 1,993.00 | 1,998.00 | 00:00:00 | | 2008-02-21 | 5,443,600 | 2,012.00 | 2,045.00 | 2,000.00 | 2,036.00 | 00:00:00 | | 2008-02-22 | 6,266,500 | 2,031.00 | 2,038.00 | 1,997.00 | 2,007.00 | 00:00:00 | | 2008-02-25 | 16,022,000 | 2,017.00 | 2,035.00 | 1,984.00 | 1,999.00 | 00:00:00 | | 2008-02-26 | 15,112,900 | 1,998.00 | 2,014.00 | 1,982.00 | 2,007.00 | 00:00:00 | | 2008-02-27 | 7,278,300 | 2,015.00 | 2,021.00 | 1,956.00 | 1,980.00 | 00:00:00 | | 2008-02-28 | 7,103,900 | 1,973.00 | 1,996.00 | 1,931.00 | 1,931.00 | 00:00:00 | | 2008-02-29 | 9,375,100 | 1,937.00 | 1,957.00 | 1,893.00 | 1,893.00 | 00:00:00 | | 2008-03-03 | 7,948,800 | 1,879.00 | 1,913.00 | 1,866.00 | 1,878.00 | 00:00:00 | | 2008-03-04 | 5,665,400 | 1,873.00 | 1,892.00 | 1,837.00 | 1,855.00 | 00:00:00 | | 2008-03-05 | 5,831,200 | 1,860.00 | 1,886.00 | 1,853.00 | 1,872.00 | 00:00:00 | | 2008-03-06 | 6,222,900 | 1,878.00 | 1,882.00 | 1,835.00 | 1,842.00 | 00:00:00 | | 2008-03-07 | 8,279,300 | 1,825.00 | 1,865.00 | 1,815.00 | 1,852.00 | 00:00:00 | | 2008-03-10 | 6,277,200 | 1,846.00 | 1,858.00 | 1,818.00 | 1,821.00 | 00:00:00 | | 2008-03-11 | 6,996,800 | 1,828.00 | 1,851.00 | 1,817.00 | 1,833.00 | 00:00:00 | | 2008-03-12 | 6,702,000 | 1,860.00 | 1,896.00 | 1,843.00 | 1,895.00 | 00:00:00 | | 2008-03-13 | 6,829,600 | 1,880.00 | 1,890.00 | 1,837.00 | 1,845.00 | 00:00:00 | | 2008-03-14 | 11,003,500 | 1,836.00 | 1,851.00 | 1,772.00 | 1,790.00 | 00:00:00 | | 2008-03-17 | 12,056,900 | 1,757.00 | 1,799.00 | 1,743.00 | 1,748.00 | 00:00:00 | | 2008-03-18 | 7,196,500 | 1,765.00 | 1,793.00 | 1,753.00 | 1,789.00 | 00:00:00 | | 2008-03-19 | 8,817,800 | 1,812.00 | 1,849.00 | 1,794.00 | 1,842.00 | 00:00:00 | | 2008-03-20 | 12,030,000 | 1,834.00 | 1,895.00 | 1,831.00 | 1,879.00 | 00:00:00 | | 2008-03-21 | 0 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 00:00:00 | | 2008-03-24 | 0 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 00:00:00 | | 2008-03-25 | 7,582,900 | 1,940.00 | 1,945.00 | 1,907.00 | 1,932.00 | 00:00:00 | | 2008-03-26 | 6,578,000 | 1,905.00 | 1,926.00 | 1,844.00 | 1,845.00 | 00:00:00 | | 2008-03-27 | 4,042,600 | 1,848.00 | 1,877.00 | 1,838.00 | 1,867.00 | 00:00:00 | | 2008-03-28 | 4,257,800 | 1,870.00 | 1,885.00 | 1,840.00 | 1,848.00 | 00:00:00 | | 2008-03-31 | 11,106,600 | 1,900.00 | 1,900.00 | 1,863.00 | 1,884.00 | 00:00:00 | | 2008-04-01 | 13,738,100 | 1,904.00 | 2,020.00 | 1,890.00 | 2,014.00 | 00:00:00 | | 2008-04-02 | 9,773,900 | 2,036.00 | 2,063.00 | 2,021.00 | 2,049.00 | 00:00:00 | | 2008-04-03 | 7,444,600 | 2,048.00 | 2,069.00 | 2,031.00 | 2,050.00 | 00:00:00 | | 2008-04-04 | 11,399,400 | 2,052.00 | 2,122.00 | 2,052.00 | 2,110.00 | 00:00:00 | | 2008-04-07 | 8,499,300 | 2,116.00 | 2,129.00 | 2,062.00 | 2,085.00 | 00:00:00 | | 2008-04-08 | 9,788,400 | 2,059.00 | 2,071.00 | 2,012.00 | 2,021.00 | 00:00:00 | | 2008-04-09 | 6,596,300 | 2,015.00 | 2,058.00 | 2,015.00 | 2,025.00 | 00:00:00 | | 2008-04-10 | 6,565,400 | 2,016.00 | 2,060.00 | 2,013.00 | 2,036.00 | 00:00:00 | | 2008-04-11 | 5,470,300 | 2,050.00 | 2,050.00 | 1,998.00 | 2,001.00 | 00:00:00 | | 2008-04-14 | 3,546,800 | 1,986.00 | 2,008.00 | 1,981.00 | 1,981.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
