|
 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 | | 2017-01-20 | 5,682,800 | 4,450.00 | 4,509.98 | 4,297.50 | 4,318.50 | 00:00:00 | | 2017-01-23 | 5,267,000 | 4,298.00 | 4,386.73 | 4,245.50 | 4,255.50 | 00:00:00 | | 2017-01-24 | 3,077,200 | 4,264.00 | 4,331.52 | 4,198.00 | 4,215.00 | 00:00:00 | | 2017-01-25 | 3,542,700 | 4,265.00 | 4,359.77 | 4,226.00 | 4,262.50 | 00:00:00 | | 2017-01-26 | 2,881,700 | 4,284.50 | 4,402.46 | 4,262.00 | 4,298.00 | 00:00:00 | | 2017-01-27 | 5,450,700 | 4,195.00 | 4,323.12 | 4,136.50 | 4,239.00 | 00:00:00 | | 2017-01-30 | 2,693,900 | 4,224.50 | 4,334.11 | 4,219.00 | 4,260.50 | 00:00:00 | | 2017-01-31 | 4,270,500 | 4,271.00 | 4,310.21 | 4,166.00 | 4,194.00 | 00:00:00 | | 2017-02-01 | 3,630,000 | 4,260.00 | 4,351.68 | 4,237.50 | 4,247.00 | 00:00:00 | | 2017-02-02 | 4,083,800 | 4,238.50 | 4,291.50 | 4,150.00 | 4,272.50 | 00:00:00 | | 2017-02-03 | 4,284,500 | 4,301.00 | 4,454.54 | 4,281.50 | 4,358.00 | 00:00:00 | | 2017-02-06 | 2,445,400 | 4,400.00 | 4,477.40 | 4,351.50 | 4,387.50 | 00:00:00 | | 2017-02-07 | 3,647,900 | 4,413.00 | 4,542.14 | 4,403.50 | 4,449.50 | 00:00:00 | | 2017-02-08 | 3,022,700 | 4,443.00 | 4,560.70 | 4,415.00 | 4,484.50 | 00:00:00 | | 2017-02-09 | 2,851,000 | 4,511.50 | 4,664.64 | 4,452.24 | 4,575.00 | 00:00:00 | | 2017-02-10 | 3,934,500 | 4,607.50 | 4,680.05 | 4,585.50 | 4,626.50 | 00:00:00 | | 2017-02-13 | 2,048,900 | 4,626.50 | 4,729.89 | 4,624.00 | 4,650.50 | 00:00:00 | | 2017-02-14 | 2,973,600 | 4,632.50 | 4,702.45 | 4,582.50 | 4,626.00 | 00:00:00 | | 2017-02-15 | 2,271,200 | 4,663.50 | 4,747.32 | 4,642.00 | 4,684.00 | 00:00:00 | | 2017-02-16 | 2,284,800 | 4,534.00 | 4,663.20 | 4,497.50 | 4,524.50 | 00:00:00 | | 2017-02-17 | 3,765,000 | 4,553.00 | 4,753.20 | 4,529.50 | 4,595.00 | 00:00:00 | | 2017-02-20 | 1,693,100 | 4,608.00 | 4,645.38 | 4,542.00 | 4,570.00 | 00:00:00 | | 2017-02-21 | 1,955,600 | 4,569.50 | 4,665.60 | 4,558.50 | 4,562.00 | 00:00:00 | | 2017-02-22 | 2,923,100 | 4,560.00 | 4,612.77 | 4,495.00 | 4,556.00 | 00:00:00 | | 2017-02-23 | 2,436,600 | 4,571.00 | 4,694.84 | 4,560.00 | 4,600.50 | 00:00:00 | | 2017-02-24 | 2,029,200 | 4,601.50 | 4,675.17 | 4,568.50 | 4,609.00 | 00:00:00 | | 2017-02-27 | 1,586,600 | 4,633.50 | 4,689.90 | 4,599.00 | 4,608.50 | 00:00:00 | | 2017-02-28 | 2,958,800 | 4,631.00 | 4,732.12 | 4,631.00 | 4,644.00 | 00:00:00 | | 2017-03-01 | 3,188,600 | 4,654.50 | 4,700.38 | 4,601.00 | 4,676.50 | 00:00:00 | | 2017-03-02 | 2,664,200 | 4,715.00 | 4,799.39 | 4,684.00 | 4,747.00 | 00:00:00 | | 2017-03-03 | 2,264,700 | 4,751.50 | 4,809.08 | 4,733.96 | 4,780.50 | 00:00:00 | | 2017-03-06 | 1,236,900 | 4,778.50 | 4,829.77 | 4,755.38 | 4,762.00 | 00:00:00 | | 2017-03-07 | 1,976,900 | 4,762.00 | 4,798.01 | 4,620.50 | 4,716.50 | 00:00:00 | | 2017-03-08 | 3,083,500 | 4,749.00 | 4,842.06 | 4,699.50 | 4,755.50 | 00:00:00 | | 2017-03-09 | 1,723,200 | 4,751.50 | 4,825.44 | 4,712.50 | 4,764.50 | 00:00:00 | | 2017-03-10 | 2,059,500 | 4,774.00 | 4,850.90 | 4,758.00 | 4,759.50 | 00:00:00 | | 2017-03-13 | 2,595,400 | 4,778.50 | 4,890.46 | 4,762.50 | 4,815.00 | 00:00:00 | | 2017-03-14 | 2,216,900 | 4,835.00 | 4,911.97 | 4,827.50 | 4,854.50 | 00:00:00 | | 2017-03-15 | 2,629,200 | 4,865.00 | 4,963.30 | 4,841.00 | 4,850.00 | 00:00:00 | | 2017-03-16 | 2,294,500 | 4,850.50 | 4,903.39 | 4,829.50 | 4,866.00 | 00:00:00 | | 2017-03-17 | 4,469,000 | 4,820.00 | 4,940.06 | 4,820.00 | 4,897.00 | 00:00:00 | | 2017-03-20 | 1,337,100 | 4,899.50 | 4,978.45 | 4,859.00 | 4,900.00 | 00:00:00 | | 2017-03-21 | 2,222,100 | 4,893.00 | 4,953.17 | 4,822.50 | 4,826.50 | 00:00:00 | | 2017-03-22 | 1,969,600 | 4,799.50 | 4,910.93 | 4,790.50 | 4,852.50 | 00:00:00 | | 2017-03-23 | 3,049,200 | 4,871.00 | 5,051.46 | 4,855.00 | 4,959.50 | 00:00:00 | | 2017-03-24 | 1,667,700 | 4,948.00 | 4,975.12 | 4,896.25 | 4,928.50 | 00:00:00 | | 2017-03-27 | 2,043,500 | 4,916.50 | 5,053.03 | 4,864.50 | 4,974.50 | 00:00:00 | | 2017-03-28 | 2,100,800 | 4,965.50 | 5,012.27 | 4,940.00 | 4,960.00 | 00:00:00 | | 2017-03-29 | 1,768,500 | 4,944.00 | 5,045.98 | 4,935.50 | 4,954.50 | 00:00:00 | | 2017-03-30 | 1,696,400 | 4,970.50 | 5,049.96 | 4,916.50 | 4,927.00 | 00:00:00 | | 2017-03-31 | 2,287,300 | 4,931.00 | 5,006.80 | 4,901.00 | 4,912.50 | 00:00:00 | | 2017-04-03 | 2,447,200 | 4,912.50 | 4,980.14 | 4,886.50 | 4,910.00 | 00:00:00 | | 2017-04-04 | 2,779,500 | 4,918.00 | 5,034.42 | 4,908.50 | 4,955.00 | 00:00:00 | | 2017-04-05 | 2,482,500 | 4,937.50 | 4,964.44 | 4,849.50 | 4,857.50 | 00:00:00 | | 2017-04-06 | 2,123,800 | 4,818.00 | 4,877.01 | 4,772.50 | 4,795.00 | 00:00:00 | | 2017-04-07 | 2,171,000 | 4,774.50 | 4,855.24 | 4,760.50 | 4,793.50 | 00:00:00 | | 2017-04-10 | 1,841,300 | 4,779.50 | 4,846.91 | 4,726.00 | 4,738.00 | 00:00:00 | | 2017-04-11 | 1,920,500 | 4,775.00 | 4,841.47 | 4,734.50 | 4,745.00 | 00:00:00 | | 2017-04-12 | 1,512,800 | 4,740.00 | 4,833.01 | 4,729.50 | 4,734.50 | 00:00:00 | | 2017-04-13 | 1,844,800 | 4,734.50 | 4,743.00 | 4,696.00 | 4,743.00 | 00:00:00 | | 2017-04-17 | 0 | 4,743.00 | 4,743.00 | 4,743.00 | 4,743.00 | 00:00:00 | | 2017-04-18 | 2,887,000 | 4,731.00 | 4,756.27 | 4,585.70 | 4,586.50 | 00:00:00 | | 2017-04-19 | 2,578,300 | 4,585.00 | 4,715.26 | 4,583.34 | 4,593.50 | 00:00:00 | | 2017-04-20 | 2,145,300 | 4,588.00 | 4,660.53 | 4,581.00 | 4,594.50 | 00:00:00 | | 2017-04-21 | 2,518,100 | 4,565.50 | 4,670.68 | 4,521.00 | 4,566.00 | 00:00:00 | | 2017-04-24 | 2,093,200 | 4,635.00 | 4,667.00 | 4,594.72 | 4,662.50 | 00:00:00 | | 2017-04-25 | 2,689,100 | 4,663.00 | 4,783.29 | 4,634.00 | 4,688.00 | 00:00:00 | | 2017-04-26 | 1,855,100 | 4,666.50 | 4,768.25 | 4,666.50 | 4,686.50 | 00:00:00 | | 2017-04-27 | 2,195,300 | 4,679.50 | 4,817.63 | 4,604.00 | 4,698.00 | 00:00:00 | | 2017-04-28 | 2,114,100 | 4,709.50 | 4,762.41 | 4,614.00 | 4,637.50 | 00:00:00 | | 2017-05-02 | 2,779,900 | 4,640.00 | 4,700.86 | 4,601.00 | 4,656.00 | 00:00:00 | | 2017-05-03 | 2,321,100 | 4,646.50 | 4,736.83 | 4,616.00 | 4,663.50 | 00:00:00 | | 2017-05-04 | 2,422,400 | 4,668.00 | 4,735.77 | 4,627.50 | 4,649.00 | 00:00:00 | | 2017-05-05 | 2,061,800 | 4,650.00 | 4,722.79 | 4,602.50 | 4,605.50 | 00:00:00 | | 2017-05-08 | 2,343,900 | 4,596.50 | 4,720.46 | 4,596.00 | 4,605.50 | 00:00:00 | | 2017-05-09 | 1,807,100 | 4,598.00 | 4,793.53 | 4,594.96 | 4,710.50 | 00:00:00 | | 2017-05-10 | 2,098,100 | 4,690.00 | 4,824.82 | 4,625.00 | 4,712.50 | 00:00:00 | | 2017-05-11 | 1,815,600 | 4,710.50 | 4,783.30 | 4,685.00 | 4,747.50 | 00:00:00 | | 2017-05-12 | 7,078,800 | 4,985.00 | 5,202.00 | 4,852.42 | 5,176.00 | 00:00:00 | | 2017-05-15 | 3,692,500 | 5,231.00 | 5,336.56 | 4,735.00 | 5,194.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
