AstraZeneca PLC Spon ADR (AZN)
Exportar para Excel
1 2 3 4 5 > >> |
02/05/2024 |
0 |
0,70%
|
76,18
|
75,96
|
76,80
|
76,41
|
01/05/2024 |
2.815.725 |
0,70%
|
76,18
|
75,96
|
76,80
|
76,41
|
30/04/2024 |
3.219.484 |
0,53%
|
76,18
|
75,315
|
76,14
|
75,88
|
29/04/2024 |
2.614.833 |
0,41%
|
76,18
|
75,37
|
76,56
|
75,48
|
26/04/2024 |
3.229.305 |
0,39%
|
74,99
|
74,59
|
75,49
|
75,32
|
25/04/2024 |
8.333.758 |
5,23%
|
74,99
|
74,50
|
75,805
|
74,92
|
24/04/2024 |
3.072.599 |
0,49%
|
70,43
|
70,685
|
71,47
|
71,20
|
23/04/2024 |
3.127.650 |
1,03%
|
70,43
|
70,16
|
71,10
|
70,85
|
22/04/2024 |
2.556.531 |
2,31%
|
68,19
|
69,38
|
70,485
|
70,13
|
19/04/2024 |
2.514.039 |
0,28%
|
68,19
|
68,17
|
68,71
|
68,55
|
18/04/2024 |
1.881.082 |
-0,25%
|
68,72
|
68,16
|
68,785
|
68,36
|
17/04/2024 |
1.740.117 |
-0,40%
|
68,72
|
68,20
|
68,795
|
67,995
|
16/04/2024 |
1.964.283 |
-0,68%
|
69,07
|
68,015
|
68,59
|
68,265
|
15/04/2024 |
4.776.550 |
-0,29%
|
69,07
|
68,54
|
69,56
|
68,73
|
12/04/2024 |
4.753.239 |
-0,75%
|
69,66
|
68,595
|
69,82
|
68,93
|
11/04/2024 |
3.410.031 |
1,97%
|
69,88
|
68,87
|
70,07
|
69,45
|
10/04/2024 |
4.196.153 |
-0,44%
|
67,62
|
67,42
|
68,16
|
68,11
|
09/04/2024 |
2.408.706 |
1,14%
|
68,20
|
67,96
|
68,455
|
68,47
|
08/04/2024 |
2.462.498 |
0,37%
|
68,99
|
67,23
|
67,77
|
67,70
|
05/04/2024 |
2.636.573 |
0,16%
|
68,99
|
66,89
|
67,72
|
67,45
|
04/04/2024 |
4.341.489 |
0,79%
|
68,99
|
67,295
|
68,99
|
67,34
|
03/04/2024 |
2.070.599 |
-0,28%
|
67,15
|
66,39
|
67,3499
|
66,81
|
02/04/2024 |
2.685.256 |
-0,37%
|
68,18
|
66,755
|
67,37
|
67,00
|
01/04/2024 |
1.828.702 |
-0,74%
|
68,18
|
67,04
|
68,22
|
67,25
|
28/03/2024 |
2.106.851 |
-0,75%
|
68,18
|
67,675
|
68,35
|
67,75
|
27/03/2024 |
4.805.786 |
2,91%
|
67,08
|
67,065
|
68,375
|
68,26
|
26/03/2024 |
1.688.575 |
0,73%
|
66,24
|
65,765
|
66,455
|
66,34
|
25/03/2024 |
2.396.839 |
-0,60%
|
66,21
|
65,795
|
66,43
|
65,86
|
22/03/2024 |
2.321.582 |
0,11%
|
66,49
|
66,20
|
66,835
|
66,26
|
21/03/2024 |
2.535.270 |
0,70%
|
66,61
|
66,175
|
66,79
|
66,19
|
20/03/2024 |
1.895.776 |
-0,20%
|
65,61
|
65,20
|
65,88
|
65,73
|
19/03/2024 |
1.886.158 |
0,02%
|
66,04
|
65,25
|
65,89
|
65,86
|
18/03/2024 |
1.929.824 |
-0,69%
|
66,04
|
65,805
|
66,37
|
65,85
|
15/03/2024 |
3.070.423 |
-1,09%
|
67,36
|
66,075
|
67,38
|
66,31
|
14/03/2024 |
2.634.070 |
-0,80%
|
67,73
|
66,67
|
67,73
|
67,04
|
13/03/2024 |
2.831.961 |
0,27%
|
67,53
|
67,43
|
68,02
|
67,58
|
12/03/2024 |
3.260.253 |
-0,40%
|
67,53
|
67,26
|
67,685
|
67,40
|
11/03/2024 |
2.206.080 |
1,76%
|
67,21
|
66,83
|
67,7699
|
67,67
|
08/03/2024 |
2.493.173 |
0,47%
|
66,17
|
65,98
|
66,575
|
66,50
|
07/03/2024 |
2.726.582 |
1,41%
|
64,74
|
65,73
|
66,51
|
66,19
|
06/03/2024 |
2.390.370 |
0,71%
|
64,74
|
64,74
|
65,53
|
65,27
|
05/03/2024 |
2.201.629 |
0,03%
|
64,97
|
64,61
|
65,32
|
64,81
|
04/03/2024 |
2.322.837 |
0,29%
|
64,31
|
64,16
|
64,815
|
64,79
|
01/03/2024 |
2.254.433 |
0,69%
|
65,19
|
63,98
|
64,825
|
64,60
|
29/02/2024 |
3.625.935 |
-1,81%
|
65,19
|
63,745
|
65,21
|
64,17
|
28/02/2024 |
3.632.759 |
-1,48%
|
65,46
|
65,16
|
65,78
|
65,35
|
27/02/2024 |
2.560.903 |
0,64%
|
65,87
|
65,8021
|
66,455
|
66,35
|
26/02/2024 |
2.470.193 |
0,15%
|
64,96
|
65,7501
|
66,37
|
65,93
|
23/02/2024 |
3.965.617 |
2,65%
|
64,96
|
64,95
|
65,925
|
65,83
|
22/02/2024 |
6.348.137 |
0,07%
|
63,30
|
63,28
|
64,5782
|
64,15
|
21/02/2024 |
3.077.389 |
0,08%
|
64,38
|
64,22
|
65,09
|
65,09
|
20/02/2024 |
3.508.406 |
1,20%
|
66,05
|
64,585
|
66,055
|
65,04
|
19/02/2024 |
2.334.972 |
0,00%
|
63,80
|
63,62
|
64,52
|
64,27
|
16/02/2024 |
2.334.972 |
4,23%
|
63,80
|
63,62
|
64,52
|
64,27
|
15/02/2024 |
4.727.117 |
1,91%
|
61,77
|
61,77
|
62,86
|
62,84
|
14/02/2024 |
8.784.053 |
1,03%
|
61,20
|
61,06
|
61,77
|
61,66
|
13/02/2024 |
5.313.157 |
-0,62%
|
61,25
|
60,76
|
61,6975
|
61,03
|
12/02/2024 |
6.451.453 |
-1,32%
|
61,20
|
60,475
|
61,44
|
61,44
|
09/02/2024 |
8.342.270 |
-1,98%
|
62,71
|
62,08
|
63,354
|
62,26
|
08/02/2024 |
19.131.565 |
-4,55%
|
65,21
|
61,7008
|
63,895
|
63,52
|
07/02/2024 |
3.441.311 |
-0,73%
|
65,21
|
66,49
|
66,895
|
66,55
|
06/02/2024 |
3.053.521 |
2,92%
|
65,21
|
65,59
|
67,085
|
67,04
|
05/02/2024 |
5.772.279 |
-0,76%
|
65,21
|
65,03
|
65,64
|
65,14
|
02/02/2024 |
3.004.918 |
-1,81%
|
65,95
|
65,585
|
66,095
|
65,64
|
01/02/2024 |
2.080.984 |
0,32%
|
67,75
|
66,005
|
66,935
|
66,85
|
31/01/2024 |
2.544.004 |
-0,83%
|
67,75
|
66,56
|
67,83
|
66,64
|
30/01/2024 |
2.465.205 |
0,02%
|
67,32
|
66,94
|
67,36
|
67,20
|
29/01/2024 |
3.273.821 |
0,13%
|
67,26
|
66,935
|
67,305
|
67,19
|
26/01/2024 |
2.888.005 |
0,12%
|
66,51
|
66,98
|
67,79
|
67,10
|
25/01/2024 |
2.360.114 |
0,77%
|
66,51
|
66,34
|
67,02
|
67,11
|
24/01/2024 |
2.531.259 |
-0,23%
|
66,73
|
66,375
|
66,925
|
66,60
|
23/01/2024 |
2.738.525 |
-0,58%
|
66,29
|
65,92
|
66,82
|
66,75
|
22/01/2024 |
5.447.812 |
0,90%
|
67,74
|
66,69
|
67,835
|
67,14
|
19/01/2024 |
3.614.475 |
0,03%
|
66,89
|
66,42
|
66,9336
|
66,54
|
18/01/2024 |
4.586.039 |
0,41%
|
65,91
|
65,74
|
66,785
|
66,52
|
17/01/2024 |
4.921.705 |
-1,52%
|
66,05
|
65,71
|
66,465
|
66,25
|
16/01/2024 |
3.146.534 |
-3,10%
|
69,35
|
66,91
|
67,68
|
67,27
|
15/01/2024 |
2.124.891 |
0,35%
|
69,35
|
69,1801
|
69,60
|
69,42
|
12/01/2024 |
2.124.891 |
0,35%
|
69,35
|
69,1801
|
69,60
|
69,42
|
11/01/2024 |
2.711.510 |
-0,56%
|
69,83
|
68,79
|
69,89
|
69,18
|
10/01/2024 |
5.334.123 |
0,96%
|
69,08
|
68,98
|
69,61
|
69,57
|
09/01/2024 |
2.462.185 |
-0,43%
|
69,28
|
68,89
|
69,56
|
68,91
|
08/01/2024 |
2.738.619 |
0,64%
|
68,57
|
68,33
|
69,25
|
68,82
|
05/01/2024 |
3.175.489 |
-0,58%
|
68,73
|
68,10
|
68,905
|
68,38
|
04/01/2024 |
2.891.186 |
0,67%
|
68,73
|
68,68
|
69,35
|
68,78
|
03/01/2024 |
3.153.966 |
-0,12%
|
66,85
|
67,48
|
68,695
|
68,32
|
02/01/2024 |
4.573.626 |
1,56%
|
66,85
|
66,83
|
68,61
|
68,40
|
29/12/2023 |
1.668.441 |
0,07%
|
67,38
|
67,04
|
67,52
|
67,35
|
28/12/2023 |
1.501.931 |
-0,07%
|
67,53
|
67,29
|
67,735
|
67,30
|
27/12/2023 |
2.100.506 |
1,28%
|
67,56
|
67,065
|
67,58
|
67,35
|
26/12/2023 |
1.687.210 |
0,32%
|
66,50
|
66,225
|
66,63
|
66,50
|
22/12/2023 |
2.187.955 |
-0,02%
|
67,00
|
66,17
|
67,12
|
66,29
|
21/12/2023 |
3.263.111 |
0,79%
|
66,69
|
66,03
|
66,88
|
66,30
|
20/12/2023 |
3.118.233 |
-0,18%
|
66,69
|
65,79
|
66,83
|
65,78
|
19/12/2023 |
3.486.406 |
-0,08%
|
64,86
|
65,58
|
66,26
|
65,90
|
18/12/2023 |
3.434.234 |
1,78%
|
64,86
|
65,315
|
66,175
|
65,95
|
15/12/2023 |
5.277.266 |
-2,34%
|
64,86
|
64,491
|
65,05
|
64,80
|
14/12/2023 |
4.416.439 |
0,26%
|
65,72
|
66,065
|
66,8812
|
66,07
|
13/12/2023 |
3.028.566 |
3,00%
|
65,72
|
64,9118
|
65,885
|
65,90
|
12/12/2023 |
2.530.144 |
0,76%
|
64,50
|
63,655
|
64,52
|
63,98
|