|
 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 | | 2002-04-22 | 0 | 3,461.00 | 3,461.00 | 3,417.20 | 3,461.00 | 00:00:00 | | 2002-04-23 | 0 | 3,471.00 | 3,669.00 | 3,426.00 | 3,471.00 | 00:00:00 | | 2002-04-24 | 0 | 3,527.00 | 3,555.00 | 3,452.00 | 3,527.00 | 00:00:00 | | 2002-04-25 | 0 | 3,500.00 | 3,546.00 | 3,340.00 | 3,340.00 | 00:00:00 | | 2002-04-26 | 0 | 3,360.00 | 3,534.00 | 3,271.00 | 3,360.00 | 00:00:00 | | 2002-04-29 | 0 | 3,319.00 | 3,367.00 | 3,306.00 | 3,319.00 | 00:00:00 | | 2002-04-30 | 0 | 3,215.00 | 3,322.00 | 3,206.00 | 3,215.00 | 00:00:00 | | 2002-05-01 | 0 | 3,192.00 | 3,239.00 | 3,175.00 | 3,192.00 | 00:00:00 | | 2002-05-02 | 8,950,600 | 3,215.00 | 3,242.00 | 3,187.00 | 3,215.00 | 00:00:00 | | 2002-05-03 | 0 | 3,168.00 | 3,223.00 | 3,156.00 | 3,168.00 | 00:00:00 | | 2002-05-06 | 0 | 3,168.00 | 3,223.00 | 3,156.00 | 3,168.00 | 00:00:00 | | 2002-05-07 | 0 | 3,099.00 | 3,168.52 | 3,090.00 | 3,099.00 | 00:00:00 | | 2002-05-08 | 0 | 3,175.00 | 3,180.00 | 3,089.22 | 3,175.00 | 00:00:00 | | 2002-05-09 | 0 | 3,156.00 | 3,185.00 | 3,139.00 | 3,156.00 | 00:00:00 | | 2002-05-10 | 0 | 3,118.00 | 3,166.32 | 3,095.00 | 3,118.00 | 00:00:00 | | 2002-05-13 | 5,765,000 | 3,080.00 | 3,122.00 | 2,071.00 | 3,080.00 | 00:00:00 | | 2002-05-14 | 0 | 3,110.00 | 3,128.24 | 3,075.00 | 3,110.00 | 00:00:00 | | 2002-05-15 | 0 | 3,129.00 | 3,242.00 | 3,112.00 | 3,220.00 | 00:00:00 | | 2002-05-16 | 6,229,000 | 3,200.00 | 3,259.00 | 3,200.00 | 3,200.00 | 00:00:00 | | 2002-05-17 | 0 | 3,220.00 | 3,239.00 | 3,193.00 | 3,197.00 | 00:00:00 | | 2002-05-20 | 0 | 3,234.00 | 3,247.00 | 3,196.00 | 3,234.00 | 00:00:00 | | 2002-05-21 | 0 | 3,237.00 | 3,264.00 | 3,225.00 | 3,237.00 | 00:00:00 | | 2002-05-22 | 0 | 3,188.00 | 3,248.00 | 3,169.00 | 3,188.00 | 00:00:00 | | 2002-05-23 | 0 | 3,157.00 | 3,201.45 | 3,134.00 | 3,157.00 | 00:00:00 | | 2002-05-24 | 0 | 3,125.00 | 3,208.00 | 3,104.61 | 3,125.00 | 00:00:00 | | 2002-05-27 | 0 | 3,080.00 | 3,135.22 | 3,071.00 | 3,080.00 | 00:00:00 | | 2002-05-28 | 0 | 3,066.00 | 3,135.00 | 3,060.00 | 3,066.00 | 00:00:00 | | 2002-05-29 | 0 | 3,017.00 | 3,063.00 | 2,998.00 | 3,017.00 | 00:00:00 | | 2002-05-30 | 0 | 2,987.00 | 3,019.40 | 2,940.00 | 2,987.00 | 00:00:00 | | 2002-05-31 | 0 | 3,006.00 | 3,034.00 | 2,955.59 | 3,006.00 | 00:00:00 | | 2002-06-03 | 0 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 00:00:00 | | 2002-06-04 | 0 | 3,006.00 | 3,034.00 | 2,955.00 | 3,006.00 | 00:00:00 | | 2002-06-05 | 13,554,400 | 2,950.00 | 3,095.00 | 2,950.00 | 2,950.00 | 00:00:00 | | 2002-06-06 | 0 | 2,950.00 | 3,072.00 | 2,856.00 | 2,858.00 | 00:00:00 | | 2002-06-07 | 0 | 2,819.00 | 2,905.00 | 2,764.00 | 2,810.00 | 00:00:00 | | 2002-06-10 | 0 | 2,844.00 | 2,939.00 | 2,784.00 | 2,925.00 | 00:00:00 | | 2002-06-11 | 0 | 2,895.00 | 2,938.00 | 2,883.00 | 2,895.00 | 00:00:00 | | 2002-06-12 | 0 | 2,880.00 | 2,913.00 | 2,801.00 | 2,801.00 | 00:00:00 | | 2002-06-13 | 5,343,800 | 2,740.00 | 2,925.00 | 2,724.00 | 2,740.00 | 00:00:00 | | 2002-06-14 | 0 | 2,734.00 | 2,760.00 | 2,612.00 | 2,760.00 | 00:00:00 | | 2002-06-17 | 0 | 2,770.00 | 2,907.00 | 1,793.00 | 2,887.00 | 00:00:00 | | 2002-06-18 | 0 | 2,823.00 | 2,897.55 | 2,768.75 | 2,823.00 | 00:00:00 | | 2002-06-19 | 0 | 2,770.00 | 2,847.00 | 2,711.00 | 2,770.00 | 00:00:00 | | 2002-06-20 | 4,223,500 | 2,670.00 | 2,825.00 | 2,655.00 | 2,670.00 | 00:00:00 | | 2002-06-21 | 6,287,600 | 2,690.00 | 2,744.00 | 2,370.00 | 2,690.00 | 00:00:00 | | 2002-06-24 | 0 | 2,634.00 | 2,719.46 | 2,613.00 | 2,634.00 | 00:00:00 | | 2002-06-25 | 0 | 2,720.00 | 2,751.00 | 2,560.00 | 2,720.00 | 00:00:00 | | 2002-06-26 | 0 | 2,630.00 | 2,740.00 | 2,572.00 | 2,692.00 | 00:00:00 | | 2002-06-27 | 0 | 2,745.00 | 2,790.00 | 2,653.00 | 2,660.00 | 00:00:00 | | 2002-06-28 | 0 | 2,716.00 | 2,768.00 | 2,660.00 | 2,716.00 | 00:00:00 | | 2002-07-01 | 0 | 2,680.00 | 2,720.00 | 2,650.00 | 2,680.00 | 00:00:00 | | 2002-07-02 | 0 | 2,637.00 | 2,525.00 | 2,521.00 | 2,525.00 | 00:00:00 | | 2002-07-03 | 7,824,900 | 2,430.00 | 2,549.00 | 2,425.00 | 2,430.00 | 00:00:00 | | 2002-07-04 | 0 | 2,460.00 | 2,499.00 | 2,430.00 | 2,460.00 | 00:00:00 | | 2002-07-05 | 0 | 2,525.00 | 2,605.00 | 2,460.00 | 2,600.00 | 00:00:00 | | 2002-07-08 | 0 | 2,619.00 | 2,680.00 | 2,544.00 | 2,619.00 | 00:00:00 | | 2002-07-09 | 0 | 2,646.00 | 2,718.43 | 2,566.94 | 2,646.00 | 00:00:00 | | 2002-07-10 | 0 | 2,549.00 | 2,656.00 | 2,457.00 | 2,465.00 | 00:00:00 | | 2002-07-11 | 0 | 2,342.00 | 2,440.00 | 2,342.00 | 2,342.00 | 00:00:00 | | 2002-07-12 | 0 | 2,370.00 | 2,473.00 | 2,323.00 | 2,370.00 | 00:00:00 | | 2002-07-15 | 0 | 2,396.00 | 2,404.00 | 2,215.00 | 2,240.00 | 00:00:00 | | 2002-07-16 | 0 | 2,285.00 | 2,332.00 | 2,069.00 | 2,281.00 | 00:00:00 | | 2002-07-17 | 0 | 2,260.00 | 2,346.00 | 2,173.00 | 2,340.00 | 00:00:00 | | 2002-07-18 | 0 | 2,340.00 | 2,409.00 | 2,293.00 | 2,374.00 | 00:00:00 | | 2002-07-19 | 0 | 2,325.00 | 2,932.00 | 2,152.00 | 2,155.00 | 00:00:00 | | 2002-07-22 | 0 | 2,138.00 | 2,322.00 | 2,050.00 | 2,050.00 | 00:00:00 | | 2002-07-23 | 0 | 1,975.00 | 2,124.00 | 1,923.00 | 2,031.00 | 00:00:00 | | 2002-07-24 | 0 | 2,015.00 | 2,031.00 | 1,880.00 | 2,002.00 | 00:00:00 | | 2002-07-25 | 0 | 2,097.00 | 2,115.00 | 1,933.00 | 2,095.00 | 00:00:00 | | 2002-07-26 | 6,276,200 | 2,173.00 | 2,179.00 | 1,070.00 | 2,173.00 | 00:00:00 | | 2002-07-29 | 0 | 2,191.00 | 2,680.00 | 2,367.00 | 2,367.00 | 00:00:00 | | 2002-07-30 | 0 | 2,300.00 | 2,388.00 | 2,272.00 | 2,300.00 | 00:00:00 | | 2002-07-31 | 0 | 2,300.00 | 2,367.00 | 2,242.00 | 2,290.00 | 00:00:00 | | 2002-08-01 | 5,363,300 | 2,246.00 | 2,347.00 | 2,246.00 | 2,246.00 | 00:00:00 | | 2002-08-02 | 6,132,500 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 00:00:00 | | 2002-08-05 | 0 | 2,335.00 | 2,390.00 | 2,266.00 | 2,335.00 | 00:00:00 | | 2002-08-06 | 0 | 2,248.00 | 2,373.00 | 2,135.00 | 2,248.00 | 00:00:00 | | 2002-08-07 | 0 | 2,202.00 | 2,275.00 | 2,140.00 | 2,202.00 | 00:00:00 | | 2002-08-08 | 0 | 2,355.00 | 2,355.00 | 2,230.00 | 2,355.00 | 00:00:00 | | 2002-08-09 | 5,463,400 | 2,406.00 | 2,407.00 | 2,283.00 | 2,406.00 | 00:00:00 | | 2002-08-12 | 4,106,300 | 2,379.00 | 2,445.00 | 2,339.00 | 2,379.00 | 00:00:00 | | 2002-08-13 | 0 | 2,362.00 | 2,402.00 | 2,328.00 | 2,362.00 | 00:00:00 | | 2002-08-14 | 0 | 2,289.00 | 2,395.00 | 2,264.00 | 2,289.00 | 00:00:00 | | 2002-08-15 | 0 | 2,358.00 | 2,388.00 | 2,288.00 | 2,358.00 | 00:00:00 | | 2002-08-16 | 0 | 2,370.00 | 2,400.00 | 2,344.00 | 2,370.00 | 00:00:00 | | 2002-08-19 | 0 | 2,090.00 | 2,425.00 | 2,015.00 | 2,090.00 | 00:00:00 | | 2002-08-20 | 0 | 1,943.00 | 2,015.00 | 1,938.00 | 1,943.00 | 00:00:00 | | 2002-08-21 | 0 | 1,955.00 | 2,045.00 | 1,913.00 | 1,955.00 | 00:00:00 | | 2002-08-22 | 0 | 1,971.00 | 2,031.00 | 1,941.00 | 1,971.00 | 00:00:00 | | 2002-08-23 | 0 | 1,973.00 | 2,017.00 | 1,956.00 | 1,973.00 | 00:00:00 | | 2002-08-26 | 0 | 1,973.00 | 2,017.00 | 1,956.00 | 1,973.00 | 00:00:00 | | 2002-08-27 | 0 | 1,981.00 | 2,046.00 | 1,955.00 | 1,982.00 | 00:00:00 | | 2002-08-28 | 0 | 1,898.00 | 1,960.00 | 1,898.00 | 1,898.00 | 00:00:00 | | 2002-08-29 | 0 | 1,857.00 | 1,896.00 | 1,824.00 | 1,857.00 | 00:00:00 | | 2002-08-30 | 6,731,900 | 1,822.00 | 1,895.00 | 1,811.00 | 1,822.00 | 00:00:00 | | 2002-09-02 | 0 | 1,888.00 | 1,905.00 | 1,823.00 | 1,888.00 | 00:00:00 | | 2002-09-03 | 0 | 1,886.00 | 1,951.00 | 1,826.00 | 1,895.00 | 00:00:00 | | 2002-09-04 | 0 | 1,925.00 | 1,945.00 | 1,925.00 | 1,925.00 | 00:00:00 | | 2002-09-05 | 9,994,200 | 1,950.00 | 1,960.00 | 1,909.00 | 1,950.00 | 00:00:00 | | 2002-09-06 | 0 | 2,010.00 | 2,051.00 | 1,937.00 | 2,010.00 | 00:00:00 | | 2002-09-09 | 0 | 2,018.00 | 2,032.00 | 1,985.00 | 2,018.00 | 00:00:00 | | 2002-09-10 | 0 | 2,020.00 | 2,055.00 | 1,989.00 | 2,055.00 | 00:00:00 | | 2002-09-11 | 0 | 2,059.00 | 2,080.00 | 2,015.00 | 2,067.00 | 00:00:00 | | 2002-09-12 | 0 | 2,000.00 | 2,067.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2002-09-13 | 6,900,000 | 1,978.00 | 2,016.00 | 1,215.00 | 1,978.00 | 00:00:00 | | 2002-09-16 | 0 | 1,980.00 | 2,015.00 | 1,940.00 | 1,980.00 | 00:00:00 | | 2002-09-17 | 0 | 1,985.00 | 2,056.00 | 1,969.00 | 1,985.00 | 00:00:00 | | 2002-09-18 | 6,111,100 | 1,930.00 | 1,985.00 | 1,910.00 | 1,930.00 | 00:00:00 | | 2002-09-19 | 0 | 1,893.00 | 1,949.00 | 1,855.00 | 1,893.00 | 00:00:00 | | 2002-09-20 | 22,681,600 | 1,946.00 | 2,069.00 | 1,860.00 | 1,946.00 | 00:00:00 | | 2002-09-23 | 0 | 1,873.00 | 1,945.00 | 1,806.00 | 1,873.00 | 00:00:00 | | 2002-09-24 | 0 | 1,799.00 | 1,867.00 | 1,772.00 | 1,799.00 | 00:00:00 | | 2002-09-25 | 15,856,100 | 1,894.00 | 1,978.00 | 1,184.00 | 1,894.00 | 00:00:00 | | 2002-09-26 | 7,659,000 | 1,991.00 | 1,991.00 | 1,878.00 | 1,991.00 | 00:00:00 | | 2002-09-27 | 9,769,200 | 2,045.00 | 2,058.00 | 1,916.00 | 2,045.00 | 00:00:00 | | 2002-09-30 | 0 | 1,928.00 | 2,010.00 | 1,883.00 | 1,928.00 | 00:00:00 | | 2002-10-01 | 0 | 2,000.00 | 2,007.00 | 1,881.00 | 2,000.00 | 00:00:00 | | 2002-10-02 | 8,717,500 | 2,130.00 | 2,145.00 | 2,025.00 | 2,130.00 | 00:00:00 | | 2002-10-03 | 0 | 2,120.00 | 2,173.00 | 2,064.00 | 2,120.00 | 00:00:00 | | 2002-10-04 | 0 | 2,057.00 | 2,129.00 | 2,023.00 | 2,057.00 | 00:00:00 | | 2002-10-07 | 0 | 2,025.00 | 2,050.00 | 1,985.00 | 2,025.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
