Scarica l'app Stockscreener
134.46
0.66%
-0.90
Dopo l'orario di chiusura:
133.86
-0.60
-0.45%
Storico Dei Prezzi Delle Azioni Di Astrazeneca plc (AZNCF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-16 | $138.6 | $134.5 | $4.16 | 3,285.0 | -0.66% |
| 2025-05-12 | $136.5 | $135.0 | $1.50 | 2,863.0 | +0.10% |
| 2025-05-09 | $137.9 | $135.2 | $2.66 | 1,394.0 | +0.84% |
| 2025-05-08 | $140.0 | $134.1 | $5.90 | 4,309.0 | -3.29% |
| 2025-05-07 | $139.0 | $138.7 | $0.30 | 1,133.0 | -0.20% |
| 2025-05-06 | $139.9 | $138.9 | $0.96 | 855.0 | -4.81% |
| 2025-05-05 | $146.0 | $142.8 | $3.16 | 1,529.0 | -0.53% |
| 2025-05-02 | $146.8 | $141.7 | $5.04 | 1,672.0 | +4.34% |
| 2025-05-01 | $141.4 | $138.9 | $2.58 | 1,257.0 | -3.44% |
| 2025-04-30 | $146.5 | $142.3 | $4.16 | 1,210.0 | +0.48% |
| 2025-04-29 | $144.9 | $142.3 | $2.64 | 1,694.0 | +4.45% |
| 2025-04-28 | $142.2 | $138.8 | $3.39 | 695.0 | +2.98% |
| 2025-04-25 | $134.8 | $134.8 | $0.00 | 1,324.0 | -1.81% |
| 2025-04-24 | $137.2 | $136.3 | $0.9201 | 9,911.0 | +1.10% |
| 2025-04-23 | $139.0 | $135.8 | $3.27 | 1,039.0 | +5.11% |
| 2025-04-22 | $129.2 | $129.2 | $0.00 | 852.0 | -2.44% |
| 2025-04-21 | $134.4 | $132.4 | $2.05 | 1,679.0 | -5.31% |
| 2025-04-17 | $139.8 | $137.8 | $2.00 | 932.0 | +4.27% |
Astrazeneca plc Stock (AZNCF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Astrazeneca plc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AZNCF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Astrazeneca plc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Astrazeneca plc Storia dei prezzi delle azioni (AZNCF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $146.8 | $134.1 | $12.66 | 18,297.0 | -7.68% |
| 2025-04 | $151.0 | $122.3 | $28.70 | 46,510.0 | -1.17% |
| 2025-03 | $158.5 | $140.1 | $18.39 | 27,156.0 | -2.06% |
| 2025-02 | $155.7 | $134.6 | $21.10 | 34,065.0 | +6.92% |
| 2025-01 | $144.0 | $128.2 | $15.75 | 51,077.0 | +8.25% |
Astrazeneca plc Storia dei prezzi delle azioni (AZNCF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $139.4 | $125.0 | $14.42 | 76,085.0 | -4.62% |
| 2024-11 | $143.1 | $120.6 | $22.47 | 43,169.0 | -3.81% |
| 2024-10 | $162.4 | $141.9 | $20.50 | 50,327.0 | -8.13% |
| 2024-09 | $174.5 | $149.3 | $25.18 | 23,074.0 | -11.74% |
| 2024-08 | $175.0 | $152.9 | $22.05 | 37,216.0 | +11.93% |
| 2024-07 | $165.2 | $147.2 | $18.07 | 35,162.0 | +0.05% |
| 2024-06 | $162.0 | $152.0 | $10.00 | 27,369.0 | +1.62% |
| 2024-05 | $161.7 | $146.2 | $15.45 | 66,335.0 | +1.84% |
| 2024-04 | $152.7 | $128.7 | $24.01 | 109,258.0 | +10.25% |
| 2024-03 | $137.0 | $126.0 | $10.96 | 33,356.0 | +8.16% |
| 2024-02 | $133.8 | $118.2 | $15.68 | 125,781.0 | -4.36% |
| 2024-01 | $140.0 | $130.3 | $9.70 | 46,866.0 | +0.00% |
Astrazeneca plc Storia dei prezzi delle azioni (AZNCF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-10 | $136.4 | $129.4 | $6.99 | 10,386.0 | +0.33% |
| 2023-09 | $138.3 | $130.1 | $8.20 | 77,101.0 | +0.75% |
| 2023-08 | $143.4 | $131.6 | $11.87 | 45,149.0 | -8.82% |
| 2023-07 | $147.0 | $127.8 | $19.25 | 24,252.0 | +2.15% |
| 2023-06 | $151.1 | $140.4 | $10.72 | 39,999.0 | -1.49% |
| 2023-05 | $152.1 | $141.1 | $10.92 | 117,739.0 | -0.32% |
| 2023-04 | $153.1 | $137.5 | $15.60 | 130,627.0 | +4.56% |
| 2023-03 | $140.2 | $126.5 | $13.66 | 55,442.0 | +8.47% |
| 2023-02 | $142.0 | $124.7 | $17.28 | 29,513.0 | +0.95% |
| 2023-01 | $144.5 | $128.0 | $16.50 | 32,769.0 | -6.03% |
0.78%
2.48%
Capitalizzazione:
|
Volume (24 ore):