Marchés français ouverture 1 h 52 min

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
76,37+0,57 (+0,75 %)
À la clôture : 04:00PM EDT
76,63 +0,28 (+0,37 %)
Échanges après Bourse : 07:56PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202476,4776,4975,4376,3776,379 026 349
02 mai 202476,2676,4175,7575,8075,8010 038 700
01 mai 202476,3476,8075,9676,4176,414 911 700
30 avr. 202475,7276,1475,3275,8875,888 547 400
29 avr. 202476,1876,5875,3675,4875,487 538 300
26 avr. 202475,0075,4974,5975,1775,176 688 000
25 avr. 202474,9975,8174,5075,0375,0315 606 600
24 avr. 202471,4171,4770,6971,2071,206 137 700
23 avr. 202470,4371,1070,1670,8570,855 806 000
22 avr. 202469,6770,4969,3870,1370,135 183 700
19 avr. 202468,1468,7168,1368,5568,554 735 700
18 avr. 202468,2568,7968,1668,3668,364 005 800
17 avr. 202468,7268,8068,2068,5368,533 709 900
16 avr. 202468,2968,6068,0268,2768,275 361 900
15 avr. 202469,0769,5668,5468,7368,739 213 500
12 avr. 202469,6669,8268,6068,9368,939 121 200
11 avr. 202469,8870,0768,8769,4569,455 985 900
10 avr. 202467,5968,1767,4268,1168,117 715 800
09 avr. 202468,2068,4667,9668,4168,414 392 700
08 avr. 202467,5767,7767,2267,7067,703 824 500
05 avr. 202466,9867,7266,8967,4567,454 811 000
04 avr. 202468,9968,9967,2967,3467,347 453 900
03 avr. 202466,4067,3566,3966,8166,813 795 700
02 avr. 202467,1567,3866,7667,0067,004 396 600
01 avr. 202468,2068,2267,0467,2567,253 113 800
28 mars 202468,1868,3567,6867,7567,753 617 000
27 mars 202467,0868,3867,0768,2668,268 444 500
26 mars 202466,2566,4665,7766,3366,333 133 200
25 mars 202466,2166,4365,8065,8665,864 424 600
22 mars 202466,4966,8466,2066,2666,264 098 600
21 mars 202466,6166,7966,1866,1966,195 351 800
20 mars 202465,5765,8865,2065,7365,733 553 300
19 mars 202465,6065,9065,2565,8665,863 402 500
18 mars 202466,0166,3765,8165,8565,853 886 500
15 mars 202467,4067,4466,0866,3166,316 027 400
14 mars 202467,7367,7366,6767,0467,044 626 100
13 mars 202467,4668,0367,4367,5867,584 688 100
12 mars 202467,5467,6967,2667,4067,406 156 500
11 mars 202467,2267,7766,8367,6767,673 927 500
08 mars 202466,1766,5865,9866,5066,504 410 500
07 mars 202465,8266,5165,7366,1966,196 130 500
06 mars 202464,7465,5364,7465,2765,274 491 500
05 mars 202464,9165,3264,6164,8164,813 728 900
04 mars 202464,2964,8264,1564,7964,794 406 700
01 mars 202464,3464,8363,9864,6064,603 966 300
29 févr. 202465,1765,2163,7464,1664,166 084 500
28 févr. 202465,4665,7865,1665,3565,356 030 600
27 févr. 202465,9466,4665,7766,3366,334 433 500
26 févr. 202466,0866,3765,7565,9365,934 597 900
23 févr. 202464,9665,9364,9565,8365,837 388 200
22 févr. 202463,2664,5863,2664,1364,139 723 000
22 févr. 20240.985 Dividende
21 févr. 202464,3865,0964,2265,0964,105 402 600
20 févr. 202466,0566,0764,5865,0464,066 438 500
16 févr. 202463,8464,5363,6064,2763,307 647 800
15 févr. 202461,7762,8661,7762,8461,897 641 700
14 févr. 202461,2061,7761,0661,6660,7312 203 700
13 févr. 202461,2561,7060,7661,0360,118 272 300
12 févr. 202461,1661,4460,4761,4160,4812 066 500
09 févr. 202462,7163,3762,0862,2661,3213 734 400
08 févr. 202462,0263,9061,7063,5262,5628 929 000
07 févr. 202466,7766,9066,4966,5565,546 588 800
06 févr. 202465,8567,0865,5867,0466,035 566 600
05 févr. 202465,1465,6465,0265,1464,1510 849 400
02 févr. 202465,9766,1065,5865,6464,656 744 100
01 févr. 202466,2166,9466,0066,8565,844 472 100
31 janv. 202467,7567,8366,5566,6465,634 572 700
30 janv. 202467,3567,3666,9467,2066,184 649 400
29 janv. 202467,2667,3166,9367,1966,174 944 800
26 janv. 202467,7467,8166,9767,1066,085 021 600
25 janv. 202466,5167,0266,3467,0266,014 491 500
24 janv. 202466,7366,9366,3766,6065,595 684 600
23 janv. 202466,2966,8265,9266,7565,744 984 200
22 janv. 202467,7467,8366,6967,1466,1210 160 300
19 janv. 202466,8966,9566,4266,5465,537 081 000
18 janv. 202465,9166,7965,7466,5265,517 171 000
17 janv. 202466,0566,4765,7166,2565,258 365 200
16 janv. 202467,0667,6866,9067,2766,255 618 300
12 janv. 202469,3569,6069,1869,4268,373 464 000
11 janv. 202469,8369,9168,7969,1868,134 612 400
10 janv. 202469,0869,6168,9869,5768,527 251 100
09 janv. 202469,2869,5668,8968,9167,874 087 400
08 janv. 202468,5769,2568,3369,2168,164 250 800
05 janv. 202468,3168,9168,1068,3867,355 011 900
04 janv. 202468,7169,3568,6768,7867,744 786 000
03 janv. 202467,7368,6967,4868,3267,295 437 000
02 janv. 202466,8468,6166,8268,4067,367 503 000
29 déc. 202367,3867,5267,0467,3566,333 354 400
28 déc. 202367,5567,7467,2967,3066,282 845 500
27 déc. 202367,5667,5867,0767,3566,333 810 200
26 déc. 202366,5066,6466,2266,5065,492 627 600
22 déc. 202367,0067,1266,1766,2965,293 488 900
21 déc. 202366,7366,8866,0366,3065,305 556 100
20 déc. 202366,6966,8365,7865,7864,785 150 100
19 déc. 202365,6266,2765,5865,9064,905 559 700
18 déc. 202365,4766,1865,3265,9564,956 310 800
15 déc. 202364,8765,0564,4964,8063,828 986 300
14 déc. 202366,7066,8866,0766,3565,357 754 700
13 déc. 202365,7265,9064,9165,9064,905 831 100
12 déc. 202364,4864,5263,6663,9863,014 272 300
*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...