76.32
0.74%
+0.56
시장 영업 전:
77.02
0.70
+0.92%
Astrazeneca PLC 주식 (AZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-07 | $76.47 | $75.92 | $0.55 | 5,759,652.0 | +0.74% |
2024-05-06 | $75.93 | $75.55 | $0.385 | 5,375,465.0 | -0.77% |
2024-05-03 | $76.49 | $75.43 | $1.06 | 6,640,256.0 | +0.73% |
2024-05-02 | $76.41 | $75.75 | $0.66 | 9,164,865.0 | -0.80% |
2024-05-01 | $76.80 | $75.96 | $0.84 | 4,501,343.0 | +0.70% |
2024-04-30 | $76.14 | $75.31 | $0.825 | 5,614,782.0 | +0.53% |
2024-04-29 | $76.58 | $75.36 | $1.22 | 5,501,768.0 | +0.41% |
2024-04-26 | $75.49 | $74.59 | $0.90 | 6,095,653.0 | +0.19% |
2024-04-25 | $75.81 | $74.50 | $1.31 | 15,544,787.0 | +5.38% |
2024-04-24 | $71.47 | $70.69 | $0.785 | 6,056,903.0 | +0.49% |
2024-04-23 | $71.10 | $70.16 | $0.94 | 5,545,048.0 | +1.03% |
2024-04-22 | $70.49 | $69.38 | $1.11 | 4,735,238.0 | +2.30% |
2024-04-19 | $68.71 | $68.13 | $0.58 | 4,663,185.0 | +0.28% |
2024-04-18 | $68.78 | $68.16 | $0.625 | 3,984,415.0 | -0.25% |
2024-04-17 | $68.80 | $68.20 | $0.595 | 3,666,610.0 | +0.39% |
2024-04-16 | $68.59 | $68.02 | $0.58 | 4,814,634.0 | -0.68% |
2024-04-15 | $69.56 | $68.54 | $1.02 | 7,617,265.0 | -0.29% |
2024-04-12 | $69.82 | $68.59 | $1.22 | 8,194,098.0 | -0.75% |
2024-04-11 | $70.07 | $68.87 | $1.20 | 5,985,306.0 | +1.97% |
2024-04-10 | $68.17 | $67.42 | $0.745 | 6,896,915.0 | -0.44% |
2024-04-09 | $68.45 | $67.96 | $0.495 | 3,923,183.0 | +1.06% |
Astrazeneca PLC 주식 (AZN) 연도별 가격 이력
이 심층 분석에서는 Astrazeneca PLC 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AZN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Astrazeneca PLC 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Astrazeneca PLC 주식 (AZN) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $76.80 | $75.43 | $1.37 | 37,201,233.0 | +0.58% |
2024-04 | $76.58 | $66.39 | $10.19 | 125,797,833.0 | +12.00% |
2024-03 | $68.38 | $63.98 | $4.40 | 90,119,817.0 | +5.60% |
2024-02 | $67.08 | $60.47 | $6.61 | 171,298,255.0 | -3.72% |
2024-01 | $69.91 | $65.71 | $4.20 | 119,039,729.0 | -1.05% |
Astrazeneca PLC 주식 (AZN) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $67.74 | $63.03 | $4.71 | 96,363,236.0 | +4.27% |
2023-11 | $65.58 | $61.87 | $3.71 | 117,287,417.0 | +2.15% |
2023-10 | $70.94 | $61.73 | $9.21 | 137,207,965.0 | -6.63% |
2023-09 | $69.25 | $65.72 | $3.53 | 84,792,696.0 | -0.15% |
2023-08 | $71.69 | $67.26 | $4.43 | 101,528,651.0 | -5.41% |
2023-07 | $72.07 | $64.55 | $7.52 | 141,491,748.0 | +0.18% |
2023-06 | $75.75 | $70.12 | $5.62 | 96,156,379.0 | -2.07% |
2023-05 | $75.66 | $71.23 | $4.42 | 74,129,834.0 | -0.19% |
2023-04 | $76.56 | $69.36 | $7.20 | 84,264,954.0 | +5.49% |
2023-03 | $69.93 | $63.77 | $6.16 | 99,863,674.0 | +6.49% |
2023-02 | $70.58 | $62.52 | $8.06 | 99,161,400.0 | -0.29% |
2023-01 | $72.12 | $64.85 | $7.27 | 120,359,412.0 | -3.58% |
Astrazeneca PLC 주식 (AZN) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $70.84 | $67.12 | $3.72 | 79,840,527.0 | -0.25% |
2022-11 | $67.98 | $58.85 | $9.13 | 111,521,372.0 | +15.58% |
2022-10 | $59.34 | $53.52 | $5.82 | 134,410,725.0 | +7.24% |
2022-09 | $62.18 | $52.65 | $9.53 | 157,917,462.0 | -12.09% |
2022-08 | $68.26 | $62.16 | $6.10 | 138,333,497.0 | -5.81% |
2022-07 | $68.39 | $63.90 | $4.49 | 118,397,746.0 | +0.24% |
2022-06 | $67.55 | $58.41 | $9.14 | 136,440,870.0 | -0.62% |
2022-05 | $67.40 | $60.34 | $7.06 | 145,104,471.0 | +0.12% |
2022-04 | $71.70 | $64.81 | $6.89 | 141,105,491.0 | +0.09% |
2022-03 | $67.55 | $56.36 | $11.19 | 176,145,829.0 | +8.97% |
2022-02 | $61.91 | $55.65 | $6.26 | 192,565,212.0 | +4.59% |
2022-01 | $60.62 | $55.50 | $5.12 | 110,101,776.0 | -0.07% |
자본화:
|
볼륨(24시간):