|
 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 | | 2016-08-05 | 8,138,500 | 5,138.00 | 5,505.00 | 5,053.00 | 5,220.00 | 00:00:00 | | 2016-08-08 | 4,200,700 | 5,188.00 | 5,316.99 | 5,054.00 | 5,190.00 | 00:00:00 | | 2016-08-09 | 3,073,400 | 5,174.00 | 5,225.00 | 5,108.00 | 5,177.00 | 00:00:00 | | 2016-08-10 | 2,843,800 | 5,153.00 | 5,212.37 | 5,114.00 | 5,160.00 | 00:00:00 | | 2016-08-11 | 1,919,200 | 5,121.00 | 5,181.85 | 5,102.00 | 5,161.00 | 00:00:00 | | 2016-08-12 | 2,534,900 | 5,154.00 | 5,215.00 | 5,085.00 | 5,105.00 | 00:00:00 | | 2016-08-15 | 1,727,200 | 5,105.00 | 5,208.94 | 5,097.00 | 5,144.00 | 00:00:00 | | 2016-08-16 | 2,136,100 | 5,119.00 | 5,205.98 | 5,079.00 | 5,097.00 | 00:00:00 | | 2016-08-17 | 2,109,800 | 5,082.00 | 5,166.63 | 5,056.00 | 5,069.00 | 00:00:00 | | 2016-08-18 | 1,973,700 | 5,072.00 | 5,119.40 | 5,008.00 | 5,046.00 | 00:00:00 | | 2016-08-19 | 1,891,000 | 5,074.00 | 5,127.10 | 5,035.00 | 5,058.00 | 00:00:00 | | 2016-08-22 | 1,538,900 | 5,041.00 | 5,150.30 | 5,028.00 | 5,091.00 | 00:00:00 | | 2016-08-23 | 1,439,800 | 5,103.00 | 5,152.75 | 5,062.00 | 5,062.00 | 00:00:00 | | 2016-08-24 | 2,378,900 | 5,042.00 | 5,138.00 | 5,010.00 | 5,080.00 | 00:00:00 | | 2016-08-25 | 2,474,800 | 5,024.00 | 5,079.18 | 4,926.95 | 5,011.00 | 00:00:00 | | 2016-08-26 | 2,184,500 | 4,994.00 | 5,038.25 | 4,942.00 | 4,955.00 | 00:00:00 | | 2016-08-29 | 0 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 00:00:00 | | 2016-08-30 | 2,342,500 | 4,962.00 | 5,109.63 | 4,962.00 | 5,002.00 | 00:00:00 | | 2016-08-31 | 2,339,900 | 4,991.00 | 5,050.60 | 4,897.00 | 4,909.00 | 00:00:00 | | 2016-09-01 | 2,632,000 | 4,925.00 | 4,992.86 | 4,798.00 | 4,821.00 | 00:00:00 | | 2016-09-02 | 3,892,800 | 4,824.50 | 5,027.61 | 4,822.50 | 4,938.50 | 00:00:00 | | 2016-09-05 | 1,256,700 | 4,955.00 | 5,001.88 | 4,885.00 | 4,903.00 | 00:00:00 | | 2016-09-06 | 1,854,300 | 4,905.00 | 4,982.32 | 4,863.50 | 4,866.00 | 00:00:00 | | 2016-09-07 | 2,427,100 | 4,853.50 | 4,922.30 | 4,837.00 | 4,877.00 | 00:00:00 | | 2016-09-08 | 2,038,200 | 4,888.00 | 4,919.00 | 4,831.50 | 4,866.50 | 00:00:00 | | 2016-09-09 | 2,388,200 | 4,867.50 | 4,952.90 | 4,812.50 | 4,819.00 | 00:00:00 | | 2016-09-12 | 1,889,600 | 4,803.50 | 4,936.10 | 4,777.00 | 4,858.00 | 00:00:00 | | 2016-09-13 | 2,728,900 | 4,858.50 | 4,976.39 | 4,834.15 | 4,867.00 | 00:00:00 | | 2016-09-14 | 2,508,100 | 4,894.00 | 5,001.23 | 4,874.00 | 4,952.00 | 00:00:00 | | 2016-09-15 | 2,428,500 | 4,938.50 | 5,045.37 | 4,763.97 | 4,994.00 | 00:00:00 | | 2016-09-16 | 4,505,400 | 4,991.50 | 5,204.42 | 4,911.52 | 5,095.00 | 00:00:00 | | 2016-09-19 | 2,140,500 | 5,116.00 | 5,163.74 | 5,057.00 | 5,079.00 | 00:00:00 | | 2016-09-20 | 2,585,900 | 5,084.00 | 5,208.32 | 5,069.25 | 5,112.00 | 00:00:00 | | 2016-09-21 | 1,422,600 | 5,128.00 | 5,138.76 | 5,060.00 | 5,066.00 | 00:00:00 | | 2016-09-22 | 1,668,600 | 5,097.00 | 5,186.00 | 5,072.00 | 5,157.00 | 00:00:00 | | 2016-09-23 | 1,872,100 | 5,145.00 | 5,198.00 | 5,109.00 | 5,170.00 | 00:00:00 | | 2016-09-26 | 2,059,700 | 5,139.00 | 5,184.56 | 5,098.82 | 5,099.00 | 00:00:00 | | 2016-09-27 | 2,143,800 | 5,127.00 | 5,196.40 | 5,006.00 | 5,058.00 | 00:00:00 | | 2016-09-28 | 1,719,300 | 5,068.00 | 5,161.00 | 5,058.00 | 5,122.00 | 00:00:00 | | 2016-09-29 | 2,701,300 | 5,118.00 | 5,151.40 | 5,007.00 | 5,026.00 | 00:00:00 | | 2016-09-30 | 2,836,600 | 5,014.00 | 5,090.89 | 4,947.00 | 5,004.00 | 00:00:00 | | 2016-10-03 | 1,501,700 | 5,022.00 | 5,084.00 | 5,004.00 | 5,041.00 | 00:00:00 | | 2016-10-04 | 5,347,300 | 5,015.00 | 5,134.00 | 4,982.50 | 5,025.00 | 00:00:00 | | 2016-10-05 | 2,708,900 | 5,040.00 | 5,056.13 | 4,992.50 | 5,042.00 | 00:00:00 | | 2016-10-06 | 1,649,400 | 5,061.00 | 5,068.00 | 4,984.95 | 5,026.00 | 00:00:00 | | 2016-10-07 | 3,392,200 | 5,035.00 | 5,145.46 | 4,992.07 | 5,086.00 | 00:00:00 | | 2016-10-10 | 1,954,400 | 5,090.00 | 5,150.19 | 5,053.00 | 5,096.00 | 00:00:00 | | 2016-10-11 | 2,351,600 | 5,080.00 | 5,140.69 | 5,024.00 | 5,051.00 | 00:00:00 | | 2016-10-12 | 2,480,500 | 5,051.00 | 5,116.70 | 4,950.00 | 4,958.50 | 00:00:00 | | 2016-10-13 | 2,007,900 | 4,951.50 | 5,006.78 | 4,892.50 | 4,950.50 | 00:00:00 | | 2016-10-14 | 1,884,100 | 4,942.00 | 4,977.50 | 4,928.00 | 4,947.00 | 00:00:00 | | 2016-10-17 | 4,597,300 | 4,940.50 | 5,078.47 | 4,872.51 | 4,974.50 | 00:00:00 | | 2016-10-18 | 2,473,900 | 4,980.50 | 5,156.21 | 4,893.18 | 5,002.00 | 00:00:00 | | 2016-10-19 | 2,175,700 | 5,024.00 | 5,029.55 | 4,932.50 | 4,940.50 | 00:00:00 | | 2016-10-20 | 2,096,900 | 4,922.50 | 5,048.10 | 4,921.84 | 4,977.50 | 00:00:00 | | 2016-10-21 | 2,552,400 | 4,974.00 | 5,038.55 | 4,935.00 | 4,952.00 | 00:00:00 | | 2016-10-24 | 2,728,700 | 4,946.50 | 5,011.79 | 4,835.50 | 4,851.00 | 00:00:00 | | 2016-10-25 | 3,051,500 | 4,845.50 | 4,888.24 | 4,781.00 | 4,811.50 | 00:00:00 | | 2016-10-26 | 1,967,100 | 4,818.00 | 4,818.00 | 4,724.50 | 4,777.00 | 00:00:00 | | 2016-10-27 | 5,493,900 | 4,766.50 | 4,956.64 | 4,502.00 | 4,614.50 | 00:00:00 | | 2016-10-28 | 3,480,300 | 4,563.50 | 4,850.29 | 4,533.50 | 4,617.00 | 00:00:00 | | 2016-10-31 | 2,415,800 | 4,643.00 | 4,690.65 | 4,585.00 | 4,588.00 | 00:00:00 | | 2016-11-01 | 2,567,400 | 4,583.00 | 4,600.40 | 4,496.00 | 4,512.00 | 00:00:00 | | 2016-11-02 | 2,694,100 | 4,500.00 | 4,623.00 | 4,490.00 | 4,525.50 | 00:00:00 | | 2016-11-03 | 2,872,300 | 4,508.00 | 4,603.19 | 4,429.00 | 4,434.50 | 00:00:00 | | 2016-11-04 | 2,001,700 | 4,355.50 | 4,502.00 | 4,346.00 | 4,368.00 | 00:00:00 | | 2016-11-07 | 1,880,400 | 4,413.00 | 4,484.04 | 4,372.00 | 4,430.50 | 00:00:00 | | 2016-11-08 | 2,246,800 | 4,416.00 | 4,508.13 | 4,409.16 | 4,450.50 | 00:00:00 | | 2016-11-09 | 6,176,300 | 4,600.00 | 4,719.76 | 4,481.00 | 4,575.50 | 00:00:00 | | 2016-11-10 | 4,839,800 | 4,600.00 | 4,601.38 | 4,299.00 | 4,404.50 | 00:00:00 | | 2016-11-11 | 3,042,400 | 4,364.00 | 4,424.59 | 4,270.00 | 4,326.00 | 00:00:00 | | 2016-11-14 | 3,273,500 | 4,375.50 | 4,428.87 | 4,331.00 | 4,365.50 | 00:00:00 | | 2016-11-15 | 2,358,400 | 4,352.50 | 4,429.97 | 4,331.00 | 4,361.50 | 00:00:00 | | 2016-11-16 | 3,187,000 | 4,376.00 | 4,421.38 | 4,309.50 | 4,353.50 | 00:00:00 | | 2016-11-17 | 2,667,100 | 4,343.00 | 4,401.34 | 4,317.00 | 4,340.00 | 00:00:00 | | 2016-11-18 | 2,031,200 | 4,355.00 | 4,380.60 | 4,273.00 | 4,323.50 | 00:00:00 | | 2016-11-21 | 1,906,500 | 4,334.00 | 4,404.85 | 4,299.42 | 4,325.50 | 00:00:00 | | 2016-11-22 | 3,428,900 | 4,369.00 | 4,435.58 | 4,205.50 | 4,205.50 | 00:00:00 | | 2016-11-23 | 4,109,000 | 4,201.50 | 4,275.47 | 4,115.00 | 4,168.00 | 00:00:00 | | 2016-11-24 | 1,582,100 | 4,183.50 | 4,250.31 | 4,143.00 | 4,210.00 | 00:00:00 | | 2016-11-25 | 3,255,300 | 4,250.00 | 4,361.71 | 4,225.00 | 4,301.50 | 00:00:00 | | 2016-11-28 | 1,789,400 | 4,268.00 | 4,314.35 | 4,232.00 | 4,248.50 | 00:00:00 | | 2016-11-29 | 1,885,500 | 4,260.50 | 4,333.51 | 4,215.00 | 4,246.00 | 00:00:00 | | 2016-11-30 | 4,746,900 | 4,240.00 | 4,291.12 | 4,144.00 | 4,149.50 | 00:00:00 | | 2016-12-01 | 2,991,900 | 4,092.50 | 4,206.97 | 4,052.00 | 4,080.00 | 00:00:00 | | 2016-12-02 | 3,200,400 | 4,048.00 | 4,137.72 | 3,998.50 | 4,055.00 | 00:00:00 | | 2016-12-05 | 2,437,200 | 4,027.50 | 4,119.49 | 4,019.00 | 4,033.50 | 00:00:00 | | 2016-12-06 | 3,189,100 | 4,035.50 | 4,102.33 | 3,996.00 | 4,037.50 | 00:00:00 | | 2016-12-07 | 3,936,700 | 4,058.00 | 4,150.71 | 4,007.00 | 4,007.00 | 00:00:00 | | 2016-12-08 | 3,867,800 | 4,028.50 | 4,201.50 | 4,011.00 | 4,116.00 | 00:00:00 | | 2016-12-09 | 5,521,000 | 4,149.50 | 4,436.74 | 4,134.50 | 4,280.00 | 00:00:00 | | 2016-12-12 | 3,492,300 | 4,259.00 | 4,297.29 | 4,176.00 | 4,206.00 | 00:00:00 | | 2016-12-13 | 2,824,000 | 4,174.00 | 4,348.50 | 4,174.00 | 4,316.00 | 00:00:00 | | 2016-12-14 | 2,866,800 | 4,312.50 | 4,403.87 | 4,286.50 | 4,305.00 | 00:00:00 | | 2016-12-15 | 5,021,900 | 4,343.00 | 4,464.11 | 4,329.00 | 4,400.00 | 00:00:00 | | 2016-12-16 | 4,462,200 | 4,415.50 | 4,504.09 | 4,395.00 | 4,401.00 | 00:00:00 | | 2016-12-19 | 3,517,700 | 4,400.00 | 4,426.00 | 4,303.50 | 4,303.50 | 00:00:00 | | 2016-12-20 | 2,360,200 | 4,309.00 | 4,416.94 | 4,304.00 | 4,331.50 | 00:00:00 | | 2016-12-21 | 2,350,500 | 4,302.50 | 4,364.59 | 4,289.44 | 4,312.50 | 00:00:00 | | 2016-12-22 | 2,496,700 | 4,321.00 | 4,387.52 | 4,317.72 | 4,342.50 | 00:00:00 | | 2016-12-23 | 671,200 | 4,363.50 | 4,476.99 | 4,318.50 | 4,407.00 | 00:00:00 | | 2016-12-26 | 0 | 4,407.00 | 4,407.00 | 4,407.00 | 4,407.00 | 00:00:00 | | 2016-12-27 | 0 | 4,407.00 | 4,407.00 | 4,407.00 | 4,407.00 | 00:00:00 | | 2016-12-28 | 1,900,200 | 4,383.50 | 4,495.87 | 4,300.00 | 4,417.00 | 00:00:00 | | 2016-12-29 | 1,634,000 | 4,394.00 | 4,469.40 | 4,355.50 | 4,427.00 | 00:00:00 | | 2016-12-30 | 1,173,700 | 4,411.00 | 4,497.00 | 4,397.00 | 4,437.50 | 00:00:00 | | 2017-01-02 | 0 | 4,437.50 | 4,437.50 | 4,437.50 | 4,437.50 | 00:00:00 | | 2017-01-03 | 3,489,700 | 4,432.50 | 4,550.67 | 4,400.00 | 4,439.00 | 00:00:00 | | 2017-01-04 | 2,376,500 | 4,454.00 | 4,554.00 | 4,442.50 | 4,476.50 | 00:00:00 | | 2017-01-05 | 2,296,000 | 4,491.50 | 4,580.91 | 4,476.66 | 4,550.00 | 00:00:00 | | 2017-01-06 | 2,024,500 | 4,563.00 | 4,582.33 | 4,543.00 | 4,550.50 | 00:00:00 | | 2017-01-09 | 3,483,400 | 4,560.50 | 4,631.91 | 4,542.68 | 4,607.50 | 00:00:00 | | 2017-01-10 | 2,846,400 | 4,647.50 | 4,719.91 | 4,633.00 | 4,660.00 | 00:00:00 | | 2017-01-11 | 5,454,400 | 4,653.00 | 4,733.32 | 4,562.00 | 4,577.00 | 00:00:00 | | 2017-01-12 | 5,406,600 | 4,553.00 | 4,611.69 | 4,487.00 | 4,555.50 | 00:00:00 | | 2017-01-13 | 3,560,800 | 4,575.50 | 4,678.96 | 4,503.73 | 4,609.00 | 00:00:00 | | 2017-01-16 | 1,535,800 | 4,622.50 | 4,657.13 | 4,565.36 | 4,575.50 | 00:00:00 | | 2017-01-17 | 2,601,100 | 4,543.50 | 4,688.01 | 4,529.00 | 4,530.50 | 00:00:00 | | 2017-01-18 | 2,309,800 | 4,556.00 | 4,600.00 | 4,544.00 | 4,580.50 | 00:00:00 | | 2017-01-19 | 4,155,400 | 4,545.00 | 4,615.57 | 4,464.50 | 4,468.50 | 00:00:00 | | 2017-01-20 | 5,682,800 | 4,450.00 | 4,509.98 | 4,297.50 | 4,318.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
