|
 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 2024-06-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-09-04 | 3,297,100 | 4,227.00 | 4,280.00 | 4,120.14 | 4,181.50 | 00:00:00 | | 2015-09-07 | 1,032,200 | 4,214.00 | 4,238.50 | 4,206.00 | 4,219.00 | 00:00:00 | | 2015-09-08 | 1,804,900 | 4,234.00 | 4,299.43 | 4,230.98 | 4,255.50 | 00:00:00 | | 2015-09-09 | 2,347,300 | 4,335.00 | 4,335.00 | 4,252.50 | 4,268.00 | 00:00:00 | | 2015-09-10 | 2,310,400 | 4,240.50 | 4,331.11 | 4,231.86 | 4,290.50 | 00:00:00 | | 2015-09-11 | 1,725,300 | 4,296.00 | 4,315.50 | 4,274.50 | 4,285.50 | 00:00:00 | | 2015-09-14 | 1,956,400 | 4,311.00 | 4,373.11 | 4,284.50 | 4,284.50 | 00:00:00 | | 2015-09-15 | 2,960,300 | 4,275.50 | 4,346.50 | 4,246.50 | 4,328.00 | 00:00:00 | | 2015-09-16 | 2,364,000 | 4,343.50 | 4,361.10 | 4,306.00 | 4,323.00 | 00:00:00 | | 2015-09-17 | 1,806,600 | 4,333.50 | 4,343.50 | 4,262.50 | 4,270.50 | 00:00:00 | | 2015-09-18 | 4,737,800 | 4,310.00 | 4,387.71 | 4,243.00 | 4,370.00 | 00:00:00 | | 2015-09-21 | 2,350,200 | 4,369.00 | 4,450.70 | 4,347.50 | 4,379.00 | 00:00:00 | | 2015-09-22 | 3,008,400 | 4,316.50 | 4,320.00 | 4,165.50 | 4,165.50 | 00:00:00 | | 2015-09-23 | 1,907,900 | 4,160.50 | 4,245.50 | 4,160.50 | 4,224.00 | 00:00:00 | | 2015-09-24 | 2,671,700 | 4,222.00 | 4,240.00 | 4,194.50 | 4,206.00 | 00:00:00 | | 2015-09-25 | 2,036,800 | 4,254.50 | 4,342.00 | 4,253.70 | 4,330.00 | 00:00:00 | | 2015-09-28 | 2,810,700 | 4,305.00 | 4,351.00 | 4,178.50 | 4,180.00 | 00:00:00 | | 2015-09-29 | 2,251,300 | 4,131.50 | 4,169.00 | 4,087.00 | 4,129.50 | 00:00:00 | | 2015-09-30 | 2,567,000 | 4,184.00 | 4,214.00 | 4,161.50 | 4,181.50 | 00:00:00 | | 2015-10-01 | 1,782,000 | 4,234.00 | 4,269.20 | 4,150.00 | 4,161.00 | 00:00:00 | | 2015-10-02 | 1,702,800 | 4,195.00 | 4,229.50 | 4,098.00 | 4,168.00 | 00:00:00 | | 2015-10-05 | 2,195,100 | 4,228.00 | 4,263.00 | 4,193.50 | 4,247.50 | 00:00:00 | | 2015-10-06 | 1,915,900 | 4,261.50 | 4,270.59 | 4,196.50 | 4,201.00 | 00:00:00 | | 2015-10-07 | 4,042,400 | 4,200.00 | 4,201.00 | 4,090.50 | 4,112.00 | 00:00:00 | | 2015-10-08 | 2,166,400 | 4,111.50 | 4,198.00 | 4,105.96 | 4,160.50 | 00:00:00 | | 2015-10-09 | 1,802,800 | 4,208.00 | 4,221.16 | 4,133.00 | 4,209.50 | 00:00:00 | | 2015-10-12 | 1,147,100 | 4,199.00 | 4,206.50 | 4,154.00 | 4,176.50 | 00:00:00 | | 2015-10-13 | 1,770,900 | 4,175.50 | 4,187.50 | 4,076.24 | 4,138.00 | 00:00:00 | | 2015-10-14 | 2,083,900 | 4,107.00 | 4,109.20 | 4,052.50 | 4,059.00 | 00:00:00 | | 2015-10-15 | 1,749,400 | 4,080.50 | 4,130.50 | 4,073.00 | 4,121.00 | 00:00:00 | | 2015-10-16 | 2,543,600 | 4,092.00 | 4,152.00 | 4,042.00 | 4,146.00 | 00:00:00 | | 2015-10-19 | 1,470,000 | 4,130.50 | 4,182.00 | 4,130.50 | 4,156.50 | 00:00:00 | | 2015-10-20 | 2,689,000 | 4,141.00 | 4,162.50 | 4,021.00 | 4,024.50 | 00:00:00 | | 2015-10-21 | 2,854,300 | 4,014.00 | 4,014.00 | 3,931.25 | 3,947.00 | 00:00:00 | | 2015-10-22 | 2,738,800 | 3,975.50 | 4,058.29 | 3,950.50 | 4,011.00 | 00:00:00 | | 2015-10-23 | 1,706,700 | 4,042.50 | 4,097.50 | 4,005.00 | 4,069.50 | 00:00:00 | | 2015-10-26 | 1,432,500 | 4,086.50 | 4,122.04 | 4,064.00 | 4,091.50 | 00:00:00 | | 2015-10-27 | 1,650,000 | 4,075.50 | 4,109.00 | 4,039.00 | 4,075.00 | 00:00:00 | | 2015-10-28 | 2,314,800 | 4,089.50 | 4,199.00 | 4,081.50 | 4,179.50 | 00:00:00 | | 2015-10-29 | 1,993,500 | 4,163.50 | 4,288.22 | 4,142.50 | 4,196.50 | 00:00:00 | | 2015-10-30 | 1,719,200 | 4,187.50 | 4,210.50 | 4,136.50 | 4,150.50 | 00:00:00 | | 2015-11-02 | 1,542,400 | 4,117.00 | 4,157.50 | 4,096.00 | 4,156.00 | 00:00:00 | | 2015-11-03 | 1,678,000 | 4,185.00 | 4,190.72 | 4,148.00 | 4,162.50 | 00:00:00 | | 2015-11-04 | 1,669,000 | 4,171.00 | 4,203.00 | 4,116.00 | 4,127.50 | 00:00:00 | | 2015-11-05 | 3,036,200 | 4,215.50 | 4,314.00 | 4,204.50 | 4,247.00 | 00:00:00 | | 2015-11-06 | 2,317,900 | 4,260.00 | 4,261.00 | 4,120.75 | 4,226.00 | 00:00:00 | | 2015-11-09 | 1,531,000 | 4,220.50 | 4,234.00 | 4,152.00 | 4,158.50 | 00:00:00 | | 2015-11-10 | 1,817,900 | 4,160.50 | 4,180.00 | 4,144.50 | 4,156.00 | 00:00:00 | | 2015-11-11 | 1,438,000 | 4,183.50 | 4,219.00 | 4,140.50 | 4,202.00 | 00:00:00 | | 2015-11-12 | 1,995,800 | 4,192.00 | 4,192.00 | 4,075.00 | 4,075.00 | 00:00:00 | | 2015-11-13 | 2,581,600 | 4,057.00 | 4,098.00 | 3,999.54 | 4,094.00 | 00:00:00 | | 2015-11-16 | 3,365,700 | 4,056.50 | 4,271.50 | 4,050.44 | 4,258.00 | 00:00:00 | | 2015-11-17 | 2,986,300 | 4,300.00 | 4,397.00 | 4,278.50 | 4,397.00 | 00:00:00 | | 2015-11-18 | 2,126,900 | 4,393.00 | 4,410.00 | 4,324.00 | 4,409.00 | 00:00:00 | | 2015-11-19 | 2,207,800 | 4,414.00 | 4,467.00 | 4,405.53 | 4,428.50 | 00:00:00 | | 2015-11-20 | 2,344,100 | 4,450.00 | 4,500.03 | 4,433.00 | 4,499.50 | 00:00:00 | | 2015-11-23 | 1,616,700 | 4,491.00 | 4,515.00 | 4,469.50 | 4,486.00 | 00:00:00 | | 2015-11-24 | 1,945,800 | 4,468.50 | 4,480.50 | 4,440.50 | 4,463.50 | 00:00:00 | | 2015-11-25 | 1,749,200 | 4,488.00 | 4,505.00 | 4,454.50 | 4,500.00 | 00:00:00 | | 2015-11-26 | 1,262,800 | 4,500.00 | 4,541.00 | 4,485.50 | 4,520.00 | 00:00:00 | | 2015-11-27 | 1,584,800 | 4,500.00 | 4,525.50 | 4,482.00 | 4,512.50 | 00:00:00 | | 2015-11-30 | 2,287,400 | 4,504.00 | 4,532.00 | 4,496.50 | 4,502.50 | 00:00:00 | | 2015-12-01 | 1,904,300 | 4,526.50 | 4,583.44 | 4,500.50 | 4,515.50 | 00:00:00 | | 2015-12-02 | 2,372,400 | 4,565.50 | 4,627.50 | 4,555.00 | 4,582.50 | 00:00:00 | | 2015-12-03 | 2,760,100 | 4,593.00 | 4,622.00 | 4,468.50 | 4,470.00 | 00:00:00 | | 2015-12-04 | 1,957,900 | 4,451.00 | 4,459.50 | 4,408.04 | 4,442.00 | 00:00:00 | | 2015-12-07 | 1,725,500 | 4,437.50 | 4,534.00 | 4,437.50 | 4,483.50 | 00:00:00 | | 2015-12-08 | 1,882,200 | 4,483.00 | 4,516.50 | 4,422.19 | 4,438.50 | 00:00:00 | | 2015-12-09 | 1,708,700 | 4,454.50 | 4,461.50 | 4,404.00 | 4,404.00 | 00:00:00 | | 2015-12-10 | 1,571,400 | 4,402.50 | 4,411.50 | 4,374.50 | 4,379.50 | 00:00:00 | | 2015-12-11 | 2,436,500 | 4,377.50 | 4,400.50 | 4,325.00 | 4,330.00 | 00:00:00 | | 2015-12-14 | 2,863,000 | 4,339.50 | 4,367.50 | 4,280.00 | 4,285.50 | 00:00:00 | | 2015-12-15 | 2,110,200 | 4,324.00 | 4,412.00 | 4,300.13 | 4,391.00 | 00:00:00 | | 2015-12-16 | 2,006,900 | 4,381.00 | 4,448.00 | 4,366.88 | 4,416.50 | 00:00:00 | | 2015-12-17 | 2,370,800 | 4,500.00 | 4,519.50 | 4,429.50 | 4,434.00 | 00:00:00 | | 2015-12-18 | 4,907,100 | 4,420.00 | 4,433.00 | 4,365.50 | 4,371.50 | 00:00:00 | | 2015-12-21 | 1,566,300 | 4,372.00 | 4,435.00 | 4,328.12 | 4,363.50 | 00:00:00 | | 2015-12-22 | 2,249,900 | 4,396.00 | 4,407.00 | 4,335.00 | 4,398.50 | 00:00:00 | | 2015-12-23 | 1,760,600 | 4,432.00 | 4,540.70 | 4,430.50 | 4,513.00 | 00:00:00 | | 2015-12-24 | 390,200 | 4,487.50 | 4,552.50 | 4,487.50 | 4,540.00 | 00:00:00 | | 2015-12-25 | 0 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 00:00:00 | | 2015-12-28 | 0 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 00:00:00 | | 2015-12-29 | 1,232,300 | 4,580.00 | 4,627.50 | 4,509.50 | 4,627.50 | 00:00:00 | | 2015-12-30 | 1,093,600 | 4,616.00 | 4,634.00 | 4,598.50 | 4,616.00 | 00:00:00 | | 2015-12-31 | 402,200 | 4,589.00 | 4,627.50 | 4,589.00 | 4,616.50 | 00:00:00 | | 2016-01-01 | 0 | 4,616.50 | 4,616.50 | 4,616.50 | 4,616.50 | 00:00:00 | | 2016-01-04 | 2,243,100 | 4,565.00 | 4,568.00 | 4,463.50 | 4,478.00 | 00:00:00 | | 2016-01-05 | 1,740,600 | 4,521.00 | 4,577.00 | 4,457.00 | 4,478.00 | 00:00:00 | | 2016-01-06 | 1,975,300 | 4,556.00 | 4,573.50 | 4,469.50 | 4,522.50 | 00:00:00 | | 2016-01-07 | 3,841,900 | 4,446.50 | 4,538.00 | 4,361.00 | 4,381.00 | 00:00:00 | | 2016-01-08 | 2,210,500 | 4,424.00 | 4,475.30 | 4,349.00 | 4,349.00 | 00:00:00 | | 2016-01-11 | 2,126,200 | 4,336.00 | 4,348.00 | 4,255.50 | 4,255.50 | 00:00:00 | | 2016-01-12 | 2,382,400 | 4,270.50 | 4,361.50 | 4,255.50 | 4,324.00 | 00:00:00 | | 2016-01-13 | 1,767,000 | 4,375.00 | 4,427.50 | 4,359.25 | 4,396.50 | 00:00:00 | | 2016-01-14 | 2,123,000 | 4,343.00 | 4,345.50 | 4,249.50 | 4,323.00 | 00:00:00 | | 2016-01-15 | 2,934,500 | 4,320.50 | 4,341.00 | 4,181.50 | 4,230.00 | 00:00:00 | | 2016-01-18 | 1,378,200 | 4,216.50 | 4,283.00 | 4,204.50 | 4,210.50 | 00:00:00 | | 2016-01-19 | 2,047,200 | 4,289.00 | 4,340.50 | 4,244.98 | 4,312.50 | 00:00:00 | | 2016-01-20 | 2,606,900 | 4,236.00 | 4,259.00 | 4,190.00 | 4,235.50 | 00:00:00 | | 2016-01-21 | 3,290,900 | 4,300.00 | 4,338.00 | 4,243.50 | 4,271.50 | 00:00:00 | | 2016-01-22 | 2,750,500 | 4,326.00 | 4,395.00 | 4,303.00 | 4,360.50 | 00:00:00 | | 2016-01-25 | 2,066,900 | 4,379.00 | 4,454.50 | 4,375.64 | 4,440.50 | 00:00:00 | | 2016-01-26 | 2,551,900 | 4,321.50 | 4,426.50 | 4,321.50 | 4,415.50 | 00:00:00 | | 2016-01-27 | 2,262,400 | 4,420.00 | 4,473.00 | 4,387.50 | 4,473.00 | 00:00:00 | | 2016-01-28 | 3,367,700 | 4,444.00 | 4,470.16 | 4,295.00 | 4,347.00 | 00:00:00 | | 2016-01-29 | 3,094,800 | 4,385.00 | 4,487.50 | 4,370.50 | 4,487.50 | 00:00:00 | | 2016-02-01 | 2,679,100 | 4,506.50 | 4,541.50 | 4,414.50 | 4,504.00 | 00:00:00 | | 2016-02-02 | 2,567,700 | 4,495.50 | 4,536.80 | 4,472.00 | 4,499.00 | 00:00:00 | | 2016-02-03 | 3,498,000 | 4,473.50 | 4,519.00 | 4,395.50 | 4,412.00 | 00:00:00 | | 2016-02-04 | 6,036,300 | 4,354.00 | 4,367.50 | 4,053.00 | 4,143.00 | 00:00:00 | | 2016-02-05 | 4,912,700 | 4,155.00 | 4,236.85 | 4,096.00 | 4,109.50 | 00:00:00 | | 2016-02-08 | 6,369,900 | 4,126.00 | 4,130.50 | 3,901.50 | 3,906.00 | 00:00:00 | | 2016-02-09 | 5,018,100 | 3,922.50 | 3,979.00 | 3,821.34 | 3,914.50 | 00:00:00 | | 2016-02-10 | 4,441,100 | 3,957.50 | 4,020.50 | 3,801.72 | 4,009.00 | 00:00:00 | | 2016-02-11 | 4,089,900 | 3,983.50 | 4,070.50 | 3,935.00 | 3,991.00 | 00:00:00 | | 2016-02-12 | 3,906,600 | 4,015.50 | 4,067.07 | 3,979.50 | 4,046.50 | 00:00:00 | | 2016-02-15 | 2,029,400 | 4,128.50 | 4,175.50 | 4,092.00 | 4,151.00 | 00:00:00 | | 2016-02-16 | 2,106,900 | 4,179.00 | 4,198.50 | 4,100.00 | 4,184.00 | 00:00:00 | | 2016-02-17 | 3,869,300 | 4,198.00 | 4,296.50 | 4,113.02 | 4,279.50 | 00:00:00 | | 2016-02-18 | 3,423,500 | 4,209.00 | 4,342.00 | 4,089.00 | 4,129.50 | 00:00:00 | | 2016-02-19 | 3,026,100 | 4,126.50 | 4,261.00 | 4,056.50 | 4,073.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
