|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-18 | 0 | 3,781.50 | 3,781.50 | 3,781.50 | 3,781.50 | 00:00:00 | | 2014-04-21 | 0 | 3,781.50 | 3,781.50 | 3,781.50 | 3,781.50 | 00:00:00 | | 2014-04-22 | 9,330,200 | 4,095.00 | 4,147.07 | 3,957.00 | 3,960.00 | 00:00:00 | | 2014-04-23 | 5,446,600 | 4,000.00 | 4,060.00 | 3,972.11 | 4,042.50 | 00:00:00 | | 2014-04-24 | 5,219,000 | 4,010.00 | 4,296.50 | 4,008.50 | 4,175.00 | 00:00:00 | | 2014-04-25 | 3,697,600 | 4,110.50 | 4,141.67 | 4,041.00 | 4,080.00 | 00:00:00 | | 2014-04-28 | 15,617,700 | 4,701.00 | 4,796.50 | 4,560.00 | 4,666.50 | 00:00:00 | | 2014-04-29 | 7,411,900 | 4,620.00 | 4,682.50 | 4,563.04 | 4,632.50 | 00:00:00 | | 2014-04-30 | 5,097,300 | 4,612.00 | 4,700.00 | 4,602.57 | 4,664.00 | 00:00:00 | | 2014-05-01 | 4,595,000 | 4,675.00 | 5,750.00 | 4,666.00 | 4,815.00 | 00:00:00 | | 2014-05-02 | 8,406,800 | 4,825.00 | 4,946.41 | 4,716.50 | 4,808.00 | 00:00:00 | | 2014-05-05 | 0 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 00:00:00 | | 2014-05-06 | 3,705,800 | 4,735.00 | 4,762.50 | 4,657.50 | 4,677.50 | 00:00:00 | | 2014-05-07 | 3,988,800 | 4,622.00 | 4,664.00 | 4,608.53 | 4,631.00 | 00:00:00 | | 2014-05-08 | 3,380,800 | 4,630.00 | 4,735.00 | 4,630.00 | 4,713.00 | 00:00:00 | | 2014-05-09 | 4,069,200 | 4,665.00 | 4,678.00 | 4,598.50 | 4,600.50 | 00:00:00 | | 2014-05-12 | 2,197,400 | 4,628.00 | 4,648.50 | 4,576.42 | 4,610.00 | 00:00:00 | | 2014-05-13 | 4,826,700 | 4,635.00 | 4,733.50 | 4,615.00 | 4,642.00 | 00:00:00 | | 2014-05-14 | 3,051,500 | 4,642.50 | 4,698.25 | 4,468.50 | 4,654.00 | 00:00:00 | | 2014-05-15 | 3,865,700 | 4,649.00 | 4,726.50 | 4,634.50 | 4,726.50 | 00:00:00 | | 2014-05-16 | 6,188,700 | 4,741.00 | 4,827.00 | 4,662.67 | 4,823.50 | 00:00:00 | | 2014-05-19 | 26,880,800 | 4,200.00 | 4,823.02 | 4,098.00 | 4,287.50 | 00:00:00 | | 2014-05-20 | 13,995,300 | 4,215.00 | 4,308.72 | 4,185.72 | 4,308.50 | 00:00:00 | | 2014-05-21 | 7,799,800 | 4,313.50 | 4,459.00 | 4,264.00 | 4,420.00 | 00:00:00 | | 2014-05-22 | 9,909,300 | 4,402.00 | 4,409.00 | 4,228.50 | 4,275.00 | 00:00:00 | | 2014-05-23 | 5,182,600 | 4,236.50 | 4,328.22 | 4,216.00 | 4,328.00 | 00:00:00 | | 2014-05-26 | 0 | 4,328.00 | 4,328.00 | 4,328.00 | 4,328.00 | 00:00:00 | | 2014-05-27 | 6,094,000 | 4,225.00 | 4,282.00 | 4,207.50 | 4,252.00 | 00:00:00 | | 2014-05-28 | 4,560,700 | 4,277.00 | 4,295.00 | 4,248.50 | 4,255.00 | 00:00:00 | | 2014-05-29 | 1,830,600 | 4,255.00 | 4,321.00 | 4,255.00 | 4,288.00 | 00:00:00 | | 2014-05-30 | 3,824,500 | 4,274.50 | 4,326.25 | 4,260.50 | 4,283.50 | 00:00:00 | | 2014-06-02 | 2,138,600 | 4,315.50 | 4,394.50 | 4,297.12 | 4,370.50 | 00:00:00 | | 2014-06-03 | 2,504,100 | 4,372.50 | 4,389.23 | 4,330.00 | 4,349.00 | 00:00:00 | | 2014-06-04 | 1,662,900 | 4,359.50 | 4,383.00 | 4,324.50 | 4,348.50 | 00:00:00 | | 2014-06-05 | 2,392,800 | 4,359.50 | 4,365.50 | 4,293.00 | 4,296.00 | 00:00:00 | | 2014-06-06 | 1,638,400 | 4,315.50 | 4,339.61 | 4,287.00 | 4,328.00 | 00:00:00 | | 2014-06-09 | 910,400 | 4,329.00 | 4,340.00 | 4,302.50 | 4,327.00 | 00:00:00 | | 2014-06-10 | 1,662,100 | 4,346.50 | 4,351.00 | 4,304.06 | 4,348.00 | 00:00:00 | | 2014-06-11 | 2,397,900 | 4,340.00 | 4,450.00 | 4,337.00 | 4,400.00 | 00:00:00 | | 2014-06-12 | 2,463,300 | 4,400.00 | 4,456.50 | 4,363.60 | 4,422.50 | 00:00:00 | | 2014-06-13 | 3,905,300 | 4,390.00 | 4,409.00 | 4,361.50 | 4,385.00 | 00:00:00 | | 2014-06-16 | 2,609,400 | 4,364.50 | 4,386.50 | 4,348.50 | 4,358.00 | 00:00:00 | | 2014-06-17 | 1,999,700 | 4,340.00 | 4,370.50 | 4,323.00 | 4,366.00 | 00:00:00 | | 2014-06-18 | 1,504,800 | 4,370.00 | 4,421.50 | 4,358.29 | 4,395.50 | 00:00:00 | | 2014-06-19 | 3,098,800 | 4,408.00 | 4,448.50 | 4,400.50 | 4,444.00 | 00:00:00 | | 2014-06-20 | 4,340,700 | 4,444.50 | 4,486.19 | 4,430.23 | 4,470.00 | 00:00:00 | | 2014-06-23 | 2,814,100 | 4,444.00 | 4,453.00 | 4,370.50 | 4,373.50 | 00:00:00 | | 2014-06-24 | 3,010,100 | 4,380.00 | 4,450.19 | 4,302.00 | 4,353.00 | 00:00:00 | | 2014-06-25 | 2,168,000 | 4,346.50 | 4,376.50 | 4,322.00 | 4,362.00 | 00:00:00 | | 2014-06-26 | 1,615,900 | 4,370.00 | 4,387.50 | 4,326.50 | 4,345.50 | 00:00:00 | | 2014-06-27 | 1,110,200 | 4,331.00 | 4,414.57 | 4,326.00 | 4,370.00 | 00:00:00 | | 2014-06-30 | 1,816,900 | 4,365.00 | 4,392.00 | 4,316.00 | 4,340.50 | 00:00:00 | | 2014-07-01 | 1,372,600 | 4,341.50 | 4,397.00 | 4,326.50 | 4,369.50 | 00:00:00 | | 2014-07-02 | 1,654,200 | 4,370.00 | 4,437.00 | 4,354.50 | 4,418.50 | 00:00:00 | | 2014-07-03 | 1,768,600 | 4,419.00 | 4,448.00 | 4,371.50 | 4,423.00 | 00:00:00 | | 2014-07-04 | 716,600 | 4,414.00 | 4,436.00 | 4,401.00 | 4,417.50 | 00:00:00 | | 2014-07-07 | 1,356,900 | 4,412.50 | 4,474.50 | 4,397.50 | 4,451.00 | 00:00:00 | | 2014-07-08 | 1,438,900 | 4,449.00 | 4,451.00 | 4,356.50 | 4,362.00 | 00:00:00 | | 2014-07-09 | 1,095,900 | 4,360.50 | 4,375.50 | 4,344.50 | 4,361.50 | 00:00:00 | | 2014-07-10 | 1,692,000 | 4,358.50 | 4,371.00 | 4,326.50 | 4,345.00 | 00:00:00 | | 2014-07-11 | 965,100 | 4,346.00 | 4,375.08 | 4,330.00 | 4,353.50 | 00:00:00 | | 2014-07-14 | 1,492,700 | 4,375.00 | 4,393.50 | 4,358.00 | 4,369.50 | 00:00:00 | | 2014-07-15 | 1,458,600 | 4,378.00 | 4,423.00 | 4,375.00 | 4,384.50 | 00:00:00 | | 2014-07-16 | 2,673,100 | 4,380.00 | 4,389.75 | 4,335.50 | 4,371.00 | 00:00:00 | | 2014-07-17 | 1,733,300 | 4,338.00 | 4,358.50 | 4,302.00 | 4,314.50 | 00:00:00 | | 2014-07-18 | 3,466,700 | 4,288.00 | 4,351.50 | 4,280.00 | 4,340.00 | 00:00:00 | | 2014-07-21 | 1,442,300 | 4,348.50 | 4,393.50 | 4,342.00 | 4,390.00 | 00:00:00 | | 2014-07-22 | 1,471,500 | 4,401.50 | 4,436.00 | 4,396.00 | 4,426.00 | 00:00:00 | | 2014-07-23 | 1,611,900 | 4,425.50 | 4,427.50 | 4,405.50 | 4,421.00 | 00:00:00 | | 2014-07-24 | 1,443,300 | 4,404.00 | 4,432.00 | 4,370.00 | 4,424.50 | 00:00:00 | | 2014-07-25 | 1,640,500 | 4,399.00 | 4,414.50 | 4,378.50 | 4,392.00 | 00:00:00 | | 2014-07-28 | 1,735,900 | 4,400.00 | 4,404.54 | 4,358.00 | 4,361.00 | 00:00:00 | | 2014-07-29 | 1,869,400 | 4,379.00 | 4,390.00 | 4,319.50 | 4,322.50 | 00:00:00 | | 2014-07-30 | 3,163,700 | 4,334.00 | 4,373.50 | 4,326.48 | 4,357.50 | 00:00:00 | | 2014-07-31 | 4,937,300 | 4,366.00 | 4,395.50 | 4,311.00 | 4,344.50 | 00:00:00 | | 2014-08-01 | 2,261,800 | 4,312.00 | 4,349.98 | 4,269.50 | 4,338.50 | 00:00:00 | | 2014-08-04 | 2,198,600 | 4,340.00 | 4,392.00 | 4,323.50 | 4,362.50 | 00:00:00 | | 2014-08-05 | 1,702,600 | 4,380.50 | 4,407.00 | 4,330.50 | 4,345.50 | 00:00:00 | | 2014-08-06 | 5,926,800 | 4,295.00 | 4,303.50 | 4,082.00 | 4,190.00 | 00:00:00 | | 2014-08-07 | 2,636,100 | 4,195.00 | 4,222.00 | 4,179.00 | 4,189.00 | 00:00:00 | | 2014-08-08 | 2,303,300 | 4,159.00 | 4,166.00 | 4,098.00 | 4,109.50 | 00:00:00 | | 2014-08-11 | 2,066,900 | 4,144.00 | 4,185.00 | 4,119.50 | 4,140.50 | 00:00:00 | | 2014-08-12 | 1,647,200 | 4,145.50 | 4,152.50 | 4,091.00 | 4,129.00 | 00:00:00 | | 2014-08-13 | 2,395,700 | 4,100.00 | 4,146.10 | 4,078.50 | 4,101.50 | 00:00:00 | | 2014-08-14 | 1,972,700 | 4,101.50 | 4,115.00 | 4,075.00 | 4,096.00 | 00:00:00 | | 2014-08-15 | 2,911,900 | 4,107.00 | 4,148.10 | 4,077.00 | 4,092.50 | 00:00:00 | | 2014-08-18 | 2,830,000 | 4,110.00 | 4,207.00 | 4,105.00 | 4,201.50 | 00:00:00 | | 2014-08-19 | 1,613,300 | 4,225.50 | 4,255.00 | 4,212.50 | 4,238.50 | 00:00:00 | | 2014-08-20 | 1,577,500 | 4,228.50 | 4,293.25 | 4,225.50 | 4,285.00 | 00:00:00 | | 2014-08-21 | 2,945,600 | 4,304.00 | 4,433.00 | 4,293.50 | 4,411.50 | 00:00:00 | | 2014-08-22 | 1,779,600 | 4,423.50 | 4,450.00 | 4,398.00 | 4,418.00 | 00:00:00 | | 2014-08-25 | 0 | 4,418.00 | 4,418.00 | 4,418.00 | 4,418.00 | 00:00:00 | | 2014-08-26 | 1,751,700 | 4,439.00 | 4,472.50 | 4,432.50 | 4,467.50 | 00:00:00 | | 2014-08-27 | 3,008,000 | 4,455.50 | 4,493.54 | 4,422.50 | 4,449.00 | 00:00:00 | | 2014-08-28 | 2,020,300 | 4,449.50 | 4,483.00 | 4,428.50 | 4,479.50 | 00:00:00 | | 2014-08-29 | 3,698,500 | 4,530.00 | 4,667.50 | 4,480.84 | 4,567.00 | 00:00:00 | | 2014-09-01 | 1,490,400 | 4,573.00 | 4,609.00 | 4,517.00 | 4,577.50 | 00:00:00 | | 2014-09-02 | 4,576,200 | 4,596.50 | 4,600.00 | 4,444.00 | 4,541.00 | 00:00:00 | | 2014-09-03 | 3,079,100 | 4,535.50 | 4,587.50 | 4,514.50 | 4,577.00 | 00:00:00 | | 2014-09-04 | 2,508,000 | 4,550.00 | 4,598.50 | 4,509.50 | 4,556.50 | 00:00:00 | | 2014-09-05 | 3,793,400 | 4,550.00 | 4,568.63 | 4,534.08 | 4,553.00 | 00:00:00 | | 2014-09-08 | 1,693,200 | 4,540.00 | 4,577.50 | 4,517.00 | 4,572.00 | 00:00:00 | | 2014-09-09 | 1,230,900 | 4,556.50 | 4,589.00 | 4,536.00 | 4,577.50 | 00:00:00 | | 2014-09-10 | 1,625,100 | 4,575.00 | 4,608.80 | 4,556.00 | 4,597.00 | 00:00:00 | | 2014-09-11 | 1,728,200 | 4,606.00 | 4,622.50 | 4,509.00 | 4,539.00 | 00:00:00 | | 2014-09-12 | 1,966,200 | 4,556.00 | 4,585.50 | 4,472.50 | 4,522.00 | 00:00:00 | | 2014-09-15 | 1,325,200 | 4,515.50 | 4,549.00 | 4,496.75 | 4,545.00 | 00:00:00 | | 2014-09-16 | 1,912,100 | 4,537.00 | 4,550.00 | 4,460.50 | 4,511.50 | 00:00:00 | | 2014-09-17 | 1,715,300 | 4,518.50 | 4,533.50 | 4,484.00 | 4,493.00 | 00:00:00 | | 2014-09-18 | 1,702,000 | 4,493.00 | 4,555.50 | 4,488.00 | 4,536.50 | 00:00:00 | | 2014-09-19 | 3,877,000 | 4,562.00 | 4,599.50 | 4,532.50 | 4,578.50 | 00:00:00 | | 2014-09-22 | 1,737,900 | 4,568.00 | 4,588.50 | 4,526.00 | 4,577.50 | 00:00:00 | | 2014-09-23 | 6,560,400 | 4,433.00 | 4,441.00 | 4,276.55 | 4,414.00 | 00:00:00 | | 2014-09-24 | 2,791,700 | 4,354.00 | 4,410.50 | 4,333.50 | 4,396.00 | 00:00:00 | | 2014-09-25 | 1,831,200 | 4,374.50 | 4,424.50 | 4,364.00 | 4,374.00 | 00:00:00 | | 2014-09-26 | 1,744,700 | 4,372.50 | 4,444.50 | 4,335.50 | 4,408.50 | 00:00:00 | | 2014-09-29 | 1,664,600 | 4,430.00 | 4,461.00 | 4,392.50 | 4,446.00 | 00:00:00 | | 2014-09-30 | 1,957,200 | 4,440.00 | 4,456.50 | 4,409.00 | 4,441.50 | 00:00:00 | | 2014-10-01 | 2,064,700 | 4,420.00 | 4,437.50 | 4,358.76 | 4,360.50 | 00:00:00 | | 2014-10-02 | 2,038,000 | 4,381.00 | 4,381.00 | 4,279.50 | 4,279.50 | 00:00:00 | | 2014-10-03 | 2,220,800 | 4,302.00 | 4,372.50 | 4,274.81 | 4,362.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
