La bourse est fermée

AstraZeneca PLC (AZN.ST)

Stockholm - Stockholm Cours en temps réel. Devise en SEK
Ajouter à la liste dynamique
1 634,00-20,00 (-1,21 %)
À la clôture : 05:29PM CEST
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241 654,001 657,001 631,501 634,001 634,00229 830
02 mai 20241 665,001 679,501 652,501 654,001 654,00338 332
30 avr. 20241 655,501 672,501 644,501 671,501 671,50124 463
29 avr. 20241 692,001 695,001 652,001 655,501 655,50292 246
26 avr. 20241 643,001 656,001 625,501 646,001 646,00316 442
25 avr. 20241 608,001 656,001 605,001 641,501 641,50917 143
24 avr. 20241 526,001 552,501 526,001 543,501 543,50341 079
23 avr. 20241 529,001 540,001 522,001 522,001 522,00243 301
22 avr. 20241 499,501 531,501 499,501 529,501 529,50288 441
19 avr. 20241 497,001 504,001 481,001 494,501 494,50230 033
18 avr. 20241 497,501 511,001 488,501 497,001 497,00250 794
17 avr. 20241 488,501 509,001 484,501 503,001 503,00371 159
16 avr. 20241 489,501 503,001 481,001 492,501 492,50223 169
15 avr. 20241 508,001 511,501 490,501 502,501 502,50169 842
12 avr. 20241 492,501 524,501 488,501 508,001 508,00284 541
11 avr. 20241 463,001 500,001 463,001 489,001 489,00376 513
10 avr. 20241 444,501 452,501 432,001 451,001 451,00197 828
09 avr. 20241 423,001 440,501 419,001 437,501 437,50192 781
08 avr. 20241 432,001 433,001 417,001 426,001 426,00321 500
05 avr. 20241 438,001 441,501 424,501 432,001 432,00285 993
04 avr. 20241 428,001 461,501 428,001 443,501 443,50340 317
03 avr. 20241 428,001 433,001 416,501 428,001 428,00180 831
02 avr. 20241 467,501 474,001 431,501 439,501 439,50263 981
28 mars 20241 450,001 462,001 449,501 452,501 452,5081 434
27 mars 20241 406,001 449,001 406,001 448,501 448,50447 962
26 mars 20241 399,501 403,001 387,501 403,001 403,00206 310
25 mars 20241 400,001 405,501 395,501 399,001 399,00210 461
22 mars 20241 392,001 412,001 387,501 404,501 404,50233 825
21 mars 20241 363,001 395,001 361,501 394,501 394,50305 587
20 mars 20241 365,501 375,501 364,001 369,001 369,00151 763
19 mars 20241 377,501 377,501 361,501 370,001 370,00232 115
18 mars 20241 370,001 381,001 365,501 380,501 380,50179 321
15 mars 20241 380,501 396,001 370,501 370,501 370,50356 818
14 mars 20241 383,001 390,001 379,501 384,001 384,00419 838
13 mars 20241 381,001 388,501 370,001 381,501 381,50328 300
12 mars 20241 383,501 390,001 374,001 381,001 381,00296 318
11 mars 20241 350,001 380,001 348,501 378,001 378,00296 870
08 mars 20241 350,001 355,501 341,501 350,001 350,00312 797
07 mars 20241 342,001 354,501 335,501 353,001 353,00432 628
06 mars 20241 344,001 346,501 328,501 342,501 342,50310 640
05 mars 20241 335,501 351,501 332,501 344,001 344,00321 943
04 mars 20241 326,501 335,001 324,001 334,001 334,00205 870
01 mars 20241 326,001 334,001 322,501 330,501 330,50252 992
29 févr. 20241 348,501 348,501 323,501 327,501 327,50377 000
28 févr. 20241 364,001 369,001 347,501 348,501 348,50278 609
27 févr. 20241 350,501 366,501 347,001 363,501 363,50237 691
26 févr. 20241 353,001 368,501 351,001 354,501 354,50155 963
23 févr. 20241 324,001 357,001 322,001 354,001 354,00431 279
22 févr. 20241 325,001 325,001 297,001 324,001 324,00454 134
22 févr. 20241.56 Dividende
21 févr. 20241 343,001 343,001 330,501 337,001 335,44365 052
20 févr. 20241 370,501 379,001 349,001 350,001 348,42328 207
19 févr. 20241 357,001 391,001 357,001 377,501 375,89378 871
16 févr. 20241 311,501 344,501 311,001 340,001 338,44469 990
15 févr. 20241 298,001 310,501 286,001 308,501 306,97349 821
14 févr. 20241 292,001 299,501 281,501 298,001 296,49310 910
13 févr. 20241 274,001 299,001 273,501 292,001 290,49398 191
12 févr. 20241 287,001 294,001 261,001 268,001 266,52762 095
09 févr. 20241 320,001 329,501 298,001 306,001 304,48672 581
08 févr. 20241 382,001 389,001 290,501 312,501 310,971 674 296
07 févr. 20241 405,001 416,001 390,501 396,001 394,37277 720
06 févr. 20241 386,001 406,501 378,501 401,501 399,86258 907
05 févr. 20241 379,501 391,001 373,501 386,501 384,88224 049
02 févr. 20241 389,501 395,001 377,001 380,001 378,39207 630
01 févr. 20241 394,001 398,501 378,501 379,501 377,89224 446
31 janv. 20241 401,501 404,001 389,501 393,001 391,37233 583
30 janv. 20241 403,001 412,001 398,501 401,001 399,37168 718
29 janv. 20241 404,001 414,001 399,501 406,001 404,36175 224
26 janv. 20241 394,501 416,001 394,501 404,001 402,36317 609
25 janv. 20241 389,501 394,001 376,001 390,501 388,88346 287
24 janv. 20241 392,001 400,501 381,001 390,001 388,38306 445
23 janv. 20241 416,001 417,501 380,501 391,001 389,38402 693
22 janv. 20241 397,501 450,501 391,001 408,001 406,36787 443
19 janv. 20241 390,501 415,501 390,501 397,501 395,87248 238
18 janv. 20241 384,001 391,501 377,001 388,501 386,88256 588
17 janv. 20241 395,001 402,001 381,001 392,001 390,38312 124
16 janv. 20241 417,001 417,501 381,501 404,501 402,86399 360
15 janv. 20241 419,501 425,501 418,501 424,501 422,8491 678
12 janv. 20241 423,001 426,001 417,501 423,501 421,84245 666
11 janv. 20241 425,001 436,001 417,001 423,001 421,34302 171
10 janv. 20241 417,501 426,001 411,001 421,001 419,34292 588
09 janv. 20241 413,501 428,501 413,001 423,501 421,84243 794
08 janv. 20241 410,501 413,001 399,001 407,501 405,86429 897
05 janv. 20241 409,501 413,501 402,501 410,501 408,85100 479
04 janv. 20241 401,001 420,501 399,501 415,501 413,85279 335
03 janv. 20241 387,001 402,001 378,001 399,501 397,87385 757
02 janv. 20241 365,501 399,501 355,501 390,001 388,38406 737
29 déc. 20231 347,501 359,001 344,501 353,501 351,92312 094
28 déc. 20231 347,001 350,001 342,501 348,501 346,93282 443
27 déc. 20231 338,001 357,001 335,001 338,001 336,44477 406
22 déc. 20231 338,001 344,001 332,501 337,501 335,94418 752
21 déc. 20231 344,501 357,501 343,501 348,501 346,93319 377
20 déc. 20231 344,001 361,001 338,501 352,501 350,92644 932
19 déc. 20231 346,001 351,001 338,001 347,001 345,43475 041
18 déc. 20231 332,001 344,501 329,501 344,001 342,43482 668
15 déc. 20231 360,001 363,001 328,501 332,001 330,45788 348
14 déc. 20231 365,001 388,001 353,501 361,501 359,91656 107
13 déc. 20231 341,001 374,501 340,001 362,001 360,41569 153
12 déc. 20231 335,501 355,001 330,501 340,001 338,44389 880
11 déc. 20231 331,001 337,501 326,501 336,001 334,44374 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...