AstraZeneca ADR

AZN
🏛️ Alemania →
63.00
Última Actualización: 2025-09-29
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
2025-09-29 63.50 63.50 63.00 63.00 0.0M
2025-09-26 63.00 63.50 63.00 63.50 0.0M
2025-09-25 63.50 63.50 62.50 63.00 0.0M
2025-09-24 64.00 64.50 64.00 64.00 0.0M
2025-09-23 65.50 65.50 64.00 64.50 0.0M
2025-09-22 65.00 66.00 65.00 66.00 0.0M
2025-09-19 65.00 65.50 65.00 65.00 0.0M
2025-09-18 66.00 66.00 65.00 65.00 0.0M
2025-09-17 65.50 66.00 65.50 65.50 0.0M
2025-09-16 66.00 67.00 66.00 66.00 0.0M
2025-09-15 67.50 69.00 65.50 66.50 0.0M
2025-09-12 69.00 69.00 69.00 69.00 0.0M
2025-09-11 69.50 69.50 69.50 69.50 0.0M
2025-09-10 69.00 69.00 69.00 69.00 0.0M
2025-09-09 69.00 69.00 68.50 69.00 0.0M
2025-09-08 69.00 69.00 68.50 69.00 0.0M
2025-09-05 70.50 70.50 70.00 70.00 0.0M
2025-09-04 70.00 70.00 70.00 70.00 0.0M
2025-09-03 70.00 70.00 70.00 70.00 0.0M
2025-09-02 69.00 69.00 68.00 69.00 0.0M
2025-09-01 68.50 69.00 68.50 69.00 0.0M
2025-08-29 68.50 68.50 68.50 68.50 0.0M
2025-08-28 69.00 69.00 68.50 68.50 0.0M
2025-08-27 69.00 69.00 68.50 68.50 0.0M
2025-08-26 68.50 70.00 68.00 70.00 0.0M
2025-08-25 69.00 69.50 68.00 68.00 0.0M
2025-08-22 70.00 70.00 69.00 69.00 0.0M
2025-08-21 69.50 69.50 69.00 69.50 0.0M
2025-08-20 68.50 69.50 68.50 69.00 0.0M
2025-08-19 68.00 68.00 68.00 68.00 0.0M
2025-08-18 66.50 68.50 66.50 68.00 0.0M
2025-08-15 67.00 67.50 67.00 67.50 0.0M
2025-08-14 66.50 66.50 66.50 66.50 0.0M
2025-08-13 65.00 66.00 65.00 66.00 0.0M
2025-08-12 64.00 64.00 63.50 64.00 0.0M
2025-08-11 63.50 64.00 63.50 64.00 0.0M
2025-08-08 63.00 63.50 63.00 63.00 0.0M
2025-08-07 62.50 63.50 62.50 63.50 0.0M
2025-08-06 64.50 64.50 63.50 63.50 0.0M
2025-08-05 64.50 64.50 64.00 64.00 0.0M
2025-08-04 64.50 64.50 63.00 63.50 0.0M
2025-08-01 64.00 64.00 63.00 64.00 0.0M
2025-07-31 66.50 66.50 64.00 64.00 0.0M
2025-07-30 64.50 66.50 64.50 66.50 0.0M
2025-07-29 62.50 64.50 61.50 64.00 0.0M
2025-07-28 62.00 62.50 62.00 62.50 0.0M
2025-07-25 62.50 62.50 62.00 62.00 0.0M
2025-07-24 62.00 63.00 62.00 63.00 0.0M
2025-07-23 60.50 62.00 60.00 62.00 0.0M
2025-07-22 59.00 59.00 59.00 59.00 0.0M
2025-07-21 59.00 59.50 59.00 59.00 0.0M
2025-07-18 59.00 59.50 59.00 59.50 0.0M
2025-07-17 60.50 60.50 60.50 60.50 0.0M
2025-07-16 60.00 60.50 60.00 60.50 0.0M
2025-07-15 61.50 61.50 61.00 61.00 0.0M
2025-07-14 61.00 62.00 61.00 61.00 0.0M
2025-07-11 61.50 61.50 60.50 61.00 0.0M
2025-07-10 60.50 62.00 60.50 62.00 0.0M
2025-07-09 60.50 60.50 60.00 60.00 0.0M
2025-07-08 59.50 59.50 59.50 59.50 0.0M
2025-07-07 60.50 60.50 59.50 59.50 0.0M
2025-07-04 59.50 60.50 59.50 60.50 0.0M
2025-07-03 60.50 60.50 60.50 60.50 0.0M
2025-07-02 60.50 61.00 60.00 60.00 0.0M
2025-07-01 59.50 60.00 59.50 60.00 0.0M
2025-06-30 60.00 60.00 59.00 59.00 0.0M
2025-06-27 60.00 60.00 60.00 60.00 0.0M
2025-06-26 60.00 60.50 59.50 59.50 0.0M
2025-06-25 61.50 61.50 60.00 60.00 0.0M
2025-06-24 61.50 61.50 60.50 60.50 0.0M
2025-06-23 60.50 61.50 60.50 61.50 0.0M
2025-06-20 61.50 62.00 61.00 61.00 0.0M
2025-06-19 61.50 61.50 61.50 61.50 0.0M
2025-06-18 62.00 62.00 62.00 62.00 0.0M
2025-06-17 63.50 64.00 62.50 62.50 0.0M
2025-06-16 64.50 65.50 63.50 64.00 0.0M
2025-06-13 65.00 65.00 64.00 65.00 0.0M
2025-06-11 65.00 65.00 64.00 64.00 0.0M
2025-06-10 63.50 64.00 63.50 63.50 0.0M
2025-06-09 64.00 64.00 64.00 64.00 0.0M
2025-06-06 64.00 64.50 63.50 64.00 0.0M
2025-06-05 64.00 64.00 64.00 64.00 0.0M
2025-06-04 62.50 63.50 62.50 63.50 0.0M
2025-06-03 63.00 63.50 63.00 63.50 0.0M
2025-06-02 64.00 64.00 62.50 63.00 0.0M
2025-05-30 62.50 63.00 62.50 63.00 0.0M
2025-05-29 62.50 63.00 61.50 61.50 0.0M
2025-05-28 62.50 62.50 62.00 62.50 0.0M
2025-05-27 63.00 63.00 62.50 62.50 0.0M
2025-05-23 62.00 62.00 62.00 62.00 0.0M
2025-05-22 61.50 62.50 61.50 62.00 0.0M
2025-05-21 62.00 62.50 62.00 62.00 0.0M
2025-05-20 61.50 62.00 61.50 62.00 0.0M
2025-05-19 61.50 61.50 61.00 61.50 0.0M
2025-05-16 61.50 62.00 61.50 61.50 0.0M
2025-05-15 60.50 60.50 60.00 60.50 0.0M
2025-05-14 60.50 60.50 60.50 60.50 0.0M
2025-05-13 62.00 62.00 60.50 60.50 0.0M
2025-05-12 59.00 60.50 59.00 59.00 0.0M
2025-05-09 60.00 60.50 60.00 60.50 0.0M
2025-05-08 61.00 61.00 60.00 60.50 0.0M
2025-05-07 62.00 62.00 61.50 62.00 0.0M
2025-05-06 63.00 64.00 62.00 62.00 0.0M
2025-05-05 64.00 64.00 63.00 63.50 0.0M
2025-05-02 63.00 63.50 62.50 63.00 0.0M
2025-04-30 63.00 64.00 63.00 63.50 0.0M
2025-04-29 63.50 63.50 59.00 62.00 0.0M
2025-04-28 61.50 62.50 61.00 61.00 0.0M
2025-04-25 61.00 61.00 61.00 61.00 0.0M
2025-04-24 60.50 61.50 60.00 61.00 0.0M
2025-04-23 60.00 60.50 59.50 60.50 0.0M
2025-04-22 58.00 59.00 58.00 58.00 0.0M
2025-04-17 59.50 60.00 59.00 59.00 0.0M
2025-04-16 60.00 60.50 59.50 59.50 0.0M
2025-04-15 60.00 60.50 60.00 60.50 0.0M
2025-04-14 58.50 59.50 57.50 59.50 0.0M
2025-04-11 58.00 58.00 57.00 57.50 0.0M
2025-04-10 61.00 61.00 57.00 57.00 0.0M
2025-04-09 58.50 59.00 55.50 55.50 0.0M
2025-04-08 60.50 61.50 60.00 61.00 0.0M
2025-04-07 62.00 62.00 57.00 60.00 0.0M
2025-04-04 66.50 67.00 63.00 63.00 0.0M
2025-04-03 66.00 67.50 66.00 67.50 0.0M
2025-04-02 66.00 67.50 66.00 67.00 0.0M
2025-04-01 68.00 68.00 68.00 68.00 0.0M
2025-03-31 68.00 68.00 67.00 67.00 0.0M
2025-03-28 67.00 68.50 67.00 68.50 0.0M
2025-03-27 67.50 68.00 67.00 68.00 0.0M
2025-03-26 66.50 68.00 66.50 68.00 0.0M
2025-03-25 69.00 69.00 69.00 69.00 0.0M
2025-03-24 69.50 69.50 68.50 68.50 0.0M
2025-03-21 70.00 70.00 69.00 69.50 0.0M
2025-03-20 70.00 70.50 70.00 70.50 0.0M
2025-03-19 70.50 71.50 70.00 70.00 0.0M
2025-03-18 71.00 71.00 71.00 71.00 0.0M
2025-03-17 71.00 71.00 70.50 71.00 0.0M
2025-03-14 71.00 71.50 70.50 71.00 0.0M
2025-03-13 69.50 69.50 69.50 69.50 0.0M
2025-03-12 69.50 69.50 69.00 69.00 0.0M
2025-03-11 69.50 70.50 68.50 68.50 0.0M
2025-03-10 72.00 72.50 69.50 70.50 0.0M
2025-03-07 71.50 72.00 71.00 72.00 0.0M
2025-03-06 72.50 72.50 71.50 71.50 0.0M
2025-03-05 73.00 73.00 71.50 72.50 0.0M
2025-03-04 72.50 74.00 72.50 73.50 0.0M
2025-03-03 73.00 74.50 72.50 73.00 0.0M
2025-02-28 72.50 72.50 72.50 72.50 0.0M
2025-02-27 72.00 73.00 72.00 73.00 0.0M
2025-02-26 72.00 73.00 72.00 73.00 0.0M
2025-02-25 72.00 72.50 72.00 72.50 0.0M
2025-02-24 71.00 71.50 71.00 71.50 0.0M
2025-02-21 69.50 70.50 69.50 70.50 0.0M
2025-02-20 71.00 71.00 70.50 71.00 0.0M
2025-02-19 71.50 71.50 71.00 71.00 0.0M
2025-02-18 71.50 72.00 71.00 72.00 0.0M
2025-02-17 70.50 71.50 70.50 71.00 0.0M
2025-02-14 71.50 71.50 70.50 70.50 0.0M
2025-02-13 72.00 72.50 71.00 71.50 0.0M
2025-02-12 70.00 71.00 70.00 71.00 0.0M
2025-02-11 70.50 70.50 69.50 70.50 0.0M
2025-02-10 70.00 70.50 70.00 70.50 0.0M
2025-02-07 69.50 70.50 69.50 70.00 0.0M
2025-02-06 68.00 71.50 68.00 69.50 0.0M
2025-02-05 66.50 67.00 66.50 67.00 0.0M
2025-02-04 66.50 66.50 66.00 66.00 0.0M
2025-02-03 69.50 69.50 68.00 68.00 0.0M
2025-01-31 68.00 68.50 68.00 68.50 0.0M
2025-01-30 67.50 68.00 67.50 68.00 0.0M
2025-01-29 67.00 67.00 67.00 67.00 0.0M
2025-01-28 67.50 68.00 67.00 67.00 0.0M
2025-01-27 66.50 67.00 65.50 67.00 0.0M
2025-01-24 65.50 66.50 65.50 66.50 0.0M
2025-01-23 66.00 66.00 66.00 66.00 0.0M
2025-01-22 65.50 66.00 65.50 65.50 0.0M
2025-01-20 64.50 65.00 64.50 65.00 0.0M
2025-01-17 65.50 65.50 64.50 64.50 0.0M
2025-01-16 64.00 65.00 64.00 65.00 0.0M
2025-01-15 63.50 63.50 63.00 63.50 0.0M
2025-01-14 64.50 64.50 63.50 63.50 0.0M
2025-01-13 65.00 65.00 64.50 64.50 0.0M
2025-01-10 66.00 66.00 65.50 65.50 0.0M
2025-01-09 64.50 65.50 64.50 65.50 0.0M
2025-01-08 64.50 64.50 64.00 64.00 0.0M
2025-01-07 64.50 65.00 64.50 64.50 0.0M
2025-01-06 64.50 64.50 64.00 64.50 0.0M
2025-01-03 64.50 64.50 64.50 64.50 0.0M
2025-01-02 63.50 65.00 63.50 65.00 0.0M