AstraZeneca

AZN
🏛️ Estados Unidos →
149.50
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 149.94 149.94 149.50 149.50 0.0M
2025-09-29 146.10 146.10 146.10 146.10 0.0M
2025-09-26 146.16 146.16 146.16 146.16 0.0M
2025-09-25 149.75 149.75 149.75 149.75 0.0M
2025-09-24 150.01 150.01 149.04 149.04 0.0M
2025-09-23 150.74 150.74 150.74 150.74 0.0M
2025-09-22 156.82 156.82 156.82 156.82 0.0M
2025-09-19 150.62 154.38 150.62 154.38 0.0M
2025-09-18 152.90 153.39 152.38 153.39 0.0M
2025-09-17 156.96 156.96 156.03 156.03 0.0M
2025-09-16 157.73 157.73 153.00 153.00 0.0M
2025-09-15 159.90 159.90 151.54 154.58 0.0M
2025-09-12 164.82 164.82 159.56 159.56 0.0M
2025-09-11 160.26 162.00 160.01 162.00 0.0M
2025-09-10 163.73 163.73 160.14 160.14 0.0M
2025-09-09 160.00 160.54 160.00 160.54 0.0M
2025-09-05 164.50 164.50 164.50 164.50 0.0M
2025-09-04 162.00 162.00 162.00 162.00 0.0M
2025-09-03 162.26 162.26 162.26 162.26 0.0M
2025-09-02 162.04 162.04 157.72 160.66 0.0M
2025-08-29 161.13 161.13 161.13 161.13 0.0M
2025-08-28 161.76 161.76 158.20 158.20 0.0M
2025-08-27 161.30 161.30 160.65 160.65 0.0M
2025-08-26 156.34 161.86 156.34 160.30 0.0M
2025-08-25 162.98 162.98 162.98 162.98 0.0M
2025-08-22 161.74 161.74 157.09 157.09 0.0M
2025-08-20 157.80 157.80 157.80 157.80 0.0M
2025-08-18 156.70 160.46 156.70 160.46 0.0M
2025-08-15 155.50 155.50 155.50 155.50 0.0M
2025-08-14 155.75 155.75 155.75 155.75 0.0M
2025-08-13 152.25 156.78 152.25 154.30 0.0M
2025-08-12 146.75 150.78 146.75 148.28 0.0M
2025-08-11 146.76 147.11 146.12 146.12 0.0M
2025-08-08 141.77 141.77 141.77 141.77 0.0M
2025-08-07 143.22 149.67 143.22 147.24 0.0M
2025-08-06 149.00 149.52 148.68 148.68 0.0M
2025-08-05 150.68 150.68 145.01 150.29 0.0M
2025-08-04 141.80 150.32 141.80 150.32 0.0M
2025-08-01 148.54 151.37 147.50 147.50 0.0M
2025-07-31 150.74 150.74 147.39 147.39 0.0M
2025-07-30 151.00 155.67 151.00 155.67 0.0M
2025-07-29 149.05 150.48 149.05 150.48 0.0M
2025-07-28 144.10 144.10 144.10 144.10 0.0M
2025-07-24 150.00 150.00 146.92 146.92 0.0M
2025-07-23 142.00 147.30 142.00 147.30 0.0M
2025-07-22 138.00 141.90 138.00 141.90 0.0M
2025-07-21 139.92 139.92 139.70 139.70 0.0M
2025-07-16 139.12 142.02 139.12 142.02 0.0M
2025-07-15 140.40 140.40 140.40 140.40 0.0M
2025-07-14 142.66 145.88 142.14 143.15 0.0M
2025-07-11 140.26 140.26 140.26 140.26 0.0M
2025-07-09 141.40 141.40 141.40 141.40 0.0M
2025-07-08 138.60 140.15 138.60 140.15 0.0M
2025-07-07 141.30 142.63 134.90 142.63 0.0M
2025-07-03 139.00 141.38 138.57 140.69 0.0M
2025-07-02 143.54 143.88 143.54 143.88 0.0M
2025-07-01 141.20 141.20 139.71 139.71 0.0M
2025-06-27 141.66 141.66 138.08 138.18 0.0M
2025-06-26 139.93 139.93 139.93 139.93 0.0M
2025-06-25 146.20 146.20 146.20 146.20 0.0M
2025-06-23 141.98 142.01 140.72 142.01 0.0M
2025-06-20 141.75 141.75 139.69 139.69 0.0M
2025-06-18 143.14 144.50 143.14 143.60 0.0M
2025-06-17 145.04 145.04 140.97 140.97 0.0M
2025-06-16 151.00 151.00 146.12 148.35 0.0M
2025-06-13 143.50 148.25 143.50 148.04 0.0M
2025-06-12 152.20 152.20 148.75 150.11 0.0M
2025-06-11 146.80 148.22 146.80 148.22 0.0M
2025-06-10 146.30 147.91 146.30 146.63 0.0M
2025-06-09 146.52 146.52 146.52 146.52 0.0M
2025-06-06 144.32 144.32 144.32 144.32 0.0M
2025-06-05 142.75 142.75 142.75 142.75 0.0M
2025-06-04 145.02 147.08 145.02 145.63 0.0M
2025-06-03 143.04 144.78 142.48 142.48 0.0M
2025-06-02 142.00 142.50 142.00 142.50 0.0M
2025-05-30 143.20 144.00 141.50 141.50 0.0M
2025-05-29 136.15 143.10 136.15 143.10 0.0M
2025-05-27 143.98 143.98 141.54 143.98 0.0M
2025-05-23 139.54 143.25 139.54 143.25 0.0M
2025-05-22 136.60 141.12 136.60 141.12 0.0M
2025-05-21 138.24 138.24 138.24 138.24 0.0M
2025-05-20 138.68 138.68 138.68 138.68 0.0M
2025-05-19 138.86 141.00 138.38 141.00 0.0M
2025-05-16 137.84 138.62 134.46 134.46 0.0M
2025-05-15 131.03 138.56 131.03 135.88 0.0M
2025-05-12 135.70 136.46 134.96 135.36 0.0M
2025-05-09 137.88 137.88 135.22 135.22 0.0M
2025-05-08 140.00 140.00 134.10 134.10 0.0M
2025-05-07 138.96 138.96 138.66 138.66 0.0M
2025-05-06 139.90 139.90 138.94 138.94 0.0M
2025-05-05 145.18 145.96 142.80 145.96 0.0M
2025-05-02 142.78 146.76 141.72 146.74 0.0M
2025-05-01 138.86 141.44 138.86 140.63 0.0M
2025-04-30 146.50 146.50 142.34 145.64 0.0M
2025-04-29 143.02 144.94 142.30 144.94 0.0M
2025-04-28 142.15 142.15 138.76 138.76 0.0M
2025-04-25 134.75 134.75 134.75 134.75 0.0M
2025-04-24 136.32 137.24 136.32 137.24 0.0M
2025-04-23 136.40 139.02 135.75 135.75 0.0M
2025-04-22 129.15 129.15 129.15 129.15 0.0M
2025-04-21 133.68 134.43 132.38 132.38 0.0M
2025-04-17 137.80 139.80 137.80 139.80 0.0M
2025-04-16 134.38 136.82 134.08 134.08 0.0M
2025-04-15 135.30 137.60 134.22 134.22 0.0M
2025-04-14 133.00 133.10 131.31 131.31 0.0M
2025-04-11 125.55 132.68 125.55 132.68 0.0M
2025-04-10 129.40 133.00 128.91 128.91 0.0M
2025-04-09 122.26 131.19 122.26 129.16 0.0M
2025-04-08 132.46 133.00 130.10 132.40 0.0M
2025-04-07 127.70 133.80 127.40 129.92 0.0M
2025-04-04 138.05 145.50 136.64 136.64 0.0M
2025-04-03 149.60 150.96 149.60 150.84 0.0M
2025-04-02 146.14 147.38 146.14 147.38 0.0M
2025-04-01 148.12 148.12 148.12 148.12 0.0M
2025-03-31 143.78 147.36 143.78 147.36 0.0M
2025-03-28 146.75 148.92 145.37 147.47 0.0M
2025-03-27 140.10 140.10 140.10 140.10 0.0M
2025-03-26 146.65 146.65 143.40 143.40 0.0M
2025-03-25 147.55 147.55 147.55 147.55 0.0M
2025-03-24 149.46 149.46 143.41 143.41 0.0M
2025-03-21 153.42 153.42 153.42 153.42 0.0M
2025-03-20 154.64 154.64 154.64 154.64 0.0M
2025-03-19 151.38 154.20 151.38 154.20 0.0M
2025-03-18 156.20 156.20 153.05 153.21 0.0M
2025-03-17 155.00 155.00 154.98 154.98 0.0M
2025-03-14 154.72 156.36 152.06 153.56 0.0M
2025-03-13 155.00 155.00 151.42 154.46 0.0M
2025-03-12 149.18 151.03 146.20 149.40 0.0M
2025-03-10 152.32 154.22 148.20 154.22 0.0M
2025-03-06 156.36 156.36 149.25 149.25 0.0M
2025-03-05 149.10 157.58 149.10 157.58 0.0M
2025-03-04 147.95 153.16 147.95 153.16 0.0M
2025-03-03 153.54 158.49 151.16 151.16 0.0M
2025-02-27 150.60 150.60 150.46 150.46 0.0M
2025-02-26 153.15 155.65 149.35 155.65 0.0M
2025-02-25 151.36 151.36 150.25 151.21 0.0M
2025-02-24 149.96 149.96 148.01 148.01 0.0M
2025-02-21 144.00 149.34 142.40 142.40 0.0M
2025-02-20 144.00 148.58 142.88 145.48 0.0M
2025-02-19 143.84 145.38 143.84 144.83 0.0M
2025-02-18 150.38 150.38 147.68 147.95 0.0M
2025-02-14 148.71 148.71 148.71 148.71 0.0M
2025-02-13 146.50 148.94 146.50 148.94 0.0M
2025-02-12 145.40 146.43 145.40 146.43 0.0M
2025-02-11 146.84 146.84 142.08 142.08 0.0M
2025-02-10 147.18 149.16 140.50 149.16 0.0M
2025-02-07 143.46 146.26 142.85 142.85 0.0M
2025-02-06 146.18 151.50 146.18 151.50 0.0M
2025-02-05 134.55 139.25 134.55 134.67 0.0M
2025-02-04 139.54 139.54 139.54 139.54 0.0M
2025-02-03 141.44 141.90 141.44 141.90 0.0M
2025-01-31 140.18 144.00 140.18 140.72 0.0M
2025-01-30 142.26 142.26 140.20 141.04 0.0M
2025-01-29 141.46 141.46 139.32 139.32 0.0M
2025-01-28 137.76 137.76 137.21 137.21 0.0M
2025-01-27 137.00 140.35 137.00 138.92 0.0M
2025-01-24 139.02 139.03 137.31 137.95 0.0M
2025-01-23 138.12 138.85 135.54 135.54 0.0M
2025-01-22 135.02 138.06 134.86 138.06 0.0M
2025-01-21 136.70 137.65 135.79 135.79 0.0M
2025-01-17 133.58 135.98 131.53 134.98 0.0M
2025-01-16 132.13 132.13 132.13 132.13 0.0M
2025-01-15 129.22 129.76 129.22 129.76 0.0M
2025-01-14 129.22 132.52 129.08 132.52 0.0M
2025-01-13 133.26 134.07 131.27 131.27 0.0M
2025-01-10 133.42 135.90 129.86 135.50 0.0M
2025-01-08 130.02 132.66 128.25 132.66 0.0M
2025-01-07 132.75 134.28 131.88 131.88 0.0M
2025-01-06 134.16 134.17 128.75 130.38 0.0M
2025-01-03 133.62 133.62 131.00 131.25 0.0M
2025-01-02 133.56 133.92 133.56 133.92 0.0M