Accueil
»
Bourse
»
Actions New-York
»

Historique action AstraZeneca

Cotation du 12/04/2021 à 23h20 AstraZeneca -1,04% 49,420$
  • AZN - US0463531089
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse AstraZeneca

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
12/04/2021 49,420 -1,04% 7 890 393 49,830 49,920 49,365
09/04/2021 49,940 +0,89% 7 432 154 50,150 50,160 49,680
08/04/2021 49,500 +2,23% 10 360 377 49,670 49,800 49,425
07/04/2021 48,420 -1,63% 9 466 119 49,060 49,120 48,260
06/04/2021 49,220 -0,63% 7 125 434 49,450 49,680 49,160
05/04/2021 49,530 0,00% 5 293 953 49,410 49,800 49,400
01/04/2021 49,530 0,00% 5 958 613 49,610 49,785 49,325
31/03/2021 49,720 0,00% 6 688 265 50,041 50,130 49,700
30/03/2021 49,970 0,00% 7 085 042 50,140 50,170 49,690
29/03/2021 50,810 +0,34% 8 650 762 50,550 51,060 50,484
26/03/2021 50,640 +1,89% 9 705 821 49,560 50,670 49,475
25/03/2021 49,700 +1,87% 6 800 084 48,930 49,790 48,810
24/03/2021 48,790 -1,23% 6 479 703 49,130 49,295 48,760
23/03/2021 49,400 -3,52% 10 888 899 49,950 50,210 49,160
22/03/2021 51,200 +4,04% 10 084 725 49,980 51,210 49,870
19/03/2021 49,210 -0,24% 6 782 957 49,220 49,480 48,890
18/03/2021 49,330 -1,48% 9 790 658 49,470 49,970 49,275
17/03/2021 50,070 +0,04% 13 002 288 49,800 50,120 49,090
16/03/2021 50,050 +2,62% 16 766 541 49,950 50,465 49,855
15/03/2021 48,770 +0,72% 10 645 427 48,580 48,780 48,130