Premium
AstraZeneca PLC ADRhedged (AZNH)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2204 | 2.86657192855 | 42.5735 | 43.94 | 42.5675 | 148 | 43.01337458 | SP |
| 4 | 1.6103 | 3.81736030116 | 42.1836 | 43.94 | 39.52 | 2799 | 41.96811417 | SP |
| 12 | -7.1282 | -13.9982443772 | 50.9221 | 50.9221 | 39.52 | 2801 | 43.79976222 | SP |
| 26 | -6.6561 | -13.1934588702 | 50.45 | 50.9221 | 39.52 | 2448 | 43.98020863 | SP |
| 52 | -6.6561 | -13.1934588702 | 50.45 | 50.9221 | 39.52 | 2448 | 43.98020863 | SP |
| 156 | -6.6561 | -13.1934588702 | 50.45 | 50.9221 | 39.52 | 2448 | 43.98020863 | SP |
| 260 | -6.6561 | -13.1934588702 | 50.45 | 50.9221 | 39.52 | 2448 | 43.98020863 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 43.7939 | 0.78 | 1.81 | 43.0134 | 43.94 | 43.0134 | 105 |
| 1736379000 | 43.0134 | 0.37 | 0.86 | 42.6456 | 43.08 | 42.6456 | 301 |
| 1736292600 | 42.6456 | 0.08 | 0.18 | 42.5675 | 42.6456 | 42.5675 | 1 |
| 1736206200 | 42.5675 | -0.01 | -0.01 | 42.5735 | 42.63 | 42.5675 | 183 |
| 1735947000 | 42.5735 | 0.05 | 0.11 | 42.5267 | 42.67 | 42.5267 | 107 |
| 1735860600 | 42.5267 | 0.47 | 1.12 | 41.43 | 42.6 | 41.43 | 1210 |
| 1735687800 | 42.0558 | 0.23 | 0.54 | 41.8301 | 42.17 | 41.8301 | 1900 |
| 1735601400 | 41.8301 | -0.22 | -0.52 | 42.0487 | 42.0487 | 41.75 | 103 |
| 1735342200 | 42.0487 | -0.46 | -1.08 | 42.97 | 42.97 | 42.0487 | 903 |
| 1735255800 | 42.5069 | 0.19 | 0.45 | 42.317 | 42.5069 | 42.317 | 100 |
| 1735077840 | 42.317 | -0.19 | -0.45 | 42.5097 | 42.5097 | 41.6 | 18010 |
| 1734996600 | 42.5097 | 0.93 | 2.23 | 43.07 | 43.07 | 42.16 | 510 |
| 1734737400 | 41.5834 | 0.36 | 0.88 | 41.2222 | 41.5834 | 40.81 | 6507 |
| 1734651000 | 41.2222 | 0.07 | 0.18 | 41.1484 | 41.4 | 41.1484 | 101 |
| 1734564600 | 41.1484 | -1.1 | -2.61 | 42.2498 | 42.2498 | 41.1484 | 105 |
| 1734478200 | 42.2498 | 0.61 | 1.46 | 42.88 | 42.88 | 42.2498 | 1813 |
| 1734391800 | 41.6427 | -3.25 | -7.25 | 42.1836 | 42.56 | 39.68 | 10415 |
| 1734132600 | 44.8976 | -0.06 | -0.13 | 44.9552 | 44.9552 | 44.67 | 202 |
| 1734046200 | 44.9552 | -0.07 | -0.16 | 43 | 45.03 | 43 | 104 |
| 1733959800 | 45.0265 | 0.27 | 0.61 | 44.7525 | 45.08 | 44.7525 | 901 |
| 1733873400 | 44.7525 | -0.96 | -2.10 | 45.711 | 45.711 | 44.7525 | 100 |
| 1733787000 | 45.711 | 0.19 | 0.41 | 45.5243 | 45.711 | 45.45 | 111 |
| 1733527800 | 45.5243 | 0.48 | 1.06 | 45.0452 | 45.59 | 45.0452 | 306 |
| 1733441400 | 45.0452 | 0.31 | 0.69 | 44.7384 | 45.23 | 44.7384 | 1238 |
| 1733355000 | 44.7384 | -0.86 | -1.88 | 45.85 | 45.85 | 44.63 | 104 |
| 1733268600 | 45.5955 | 0.53 | 1.17 | 45.068 | 45.73 | 45.068 | 101 |
| 1733182200 | 45.068 | -0.13 | -0.29 | 45.1973 | 45.1973 | 45.03 | 102 |
| 1732917840 | 45.1973 | 0.13 | 0.28 | 45.0723 | 45.1973 | 45.0723 | 211 |
| 1732750200 | 45.0723 | 0.07 | 0.15 | 45.0044 | 45.0723 | 44.91 | 206 |
| 1732663800 | 45.0044 | 0.02 | 0.04 | 44.9879 | 45.0044 | 44.86 | 102 |
| 1732577400 | 44.9879 | 0.37 | 0.84 | 44.6149 | 45.02 | 44.6149 | 6300 |
| 1732318200 | 44.6149 | 1.07 | 2.47 | 43.54 | 44.97 | 43.54 | 2802 |
| 1732231800 | 43.54 | 0.77 | 1.79 | 42.7746 | 43.54 | 42.7746 | 2001 |
| 1732145400 | 42.7746 | -0.2 | -0.47 | 42.9773 | 43.1005 | 42.7746 | 1500 |
| 1732059000 | 42.9773 | 0.19 | 0.44 | 42.787 | 43.08 | 42.787 | 202 |
| 1731972600 | 42.787 | -0.13 | -0.29 | 42.9125 | 42.9125 | 42.6 | 226 |
| 1731713400 | 42.9125 | -0.93 | -2.13 | 43.846 | 43.846 | 42.9 | 1000 |
| 1731627000 | 43.846 | -0.04 | -0.08 | 43.882 | 43.95 | 43.846 | 102 |
| 1731540600 | 43.882 | 0.22 | 0.51 | 43.6602 | 43.882 | 43.6602 | 107 |
| 1731454200 | 43.6602 | 0.67 | 1.55 | 42.9936 | 43.9005 | 42.9936 | 210 |
| 1731367800 | 42.9936 | 0.31 | 0.72 | 44.22 | 44.22 | 42.9936 | 202 |
| 1731108600 | 42.687 | 0.09 | 0.22 | 42.5927 | 43.05 | 42.52 | 23113 |
| 1731022200 | 42.5927 | 0.23 | 0.53 | 42.3664 | 42.5927 | 42.3664 | 36 |
| 1730935800 | 42.3664 | -1.19 | -2.74 | 42.37 | 42.94 | 42.33 | 49402 |
| 1730849400 | 43.5588 | -3.27 | -6.99 | 46.8325 | 46.8325 | 43.5588 | 510 |
| 1730763000 | 46.8325 | -0.31 | -0.67 | 47.1473 | 47.1473 | 46.79 | 813 |
| 1730500200 | 47.1473 | 0.54 | 1.16 | 46.6062 | 47.34 | 46.6062 | 7900 |
| 1730413800 | 46.6062 | -0.91 | -1.91 | 49.08 | 49.08 | 46.59 | 10704 |
| 1730327400 | 47.5135 | -1.57 | -3.20 | 49.0829 | 49.0829 | 46.65 | 1715 |
| 1730241000 | 49.0829 | -0.45 | -0.91 | 49.5317 | 49.5317 | 49.0829 | 1111 |
| 1730154600 | 49.5317 | 0.47 | 0.95 | 49.0632 | 49.5317 | 49.0632 | 107 |
| 1729895400 | 49.0632 | -0.48 | -0.98 | 49.5473 | 49.5473 | 49.0632 | 0 |
| 1729809000 | 49.5473 | -0.66 | -1.32 | 50.2122 | 50.2122 | 49.5473 | 5505 |
| 1729722600 | 50.2122 | -0.16 | -0.31 | 50.3672 | 50.3672 | 50.06 | 5000 |
| 1729636200 | 50.3672 | 0.13 | 0.26 | 50.2384 | 50.3672 | 50.1 | 444 |
| 1729549800 | 50.2384 | -0.68 | -1.34 | 50.9221 | 50.9221 | 50.2384 | 1 |
| 1729290600 | 50.9221 | 0.19 | 0.38 | 50.7293 | 50.9221 | 50.62 | 110 |
| 1729204200 | 50.7293 | 0.12 | 0.24 | 50.6089 | 50.73 | 50.6089 | 28 |
| 1729117800 | 50.6089 | 0.23 | 0.46 | 50.3749 | 50.6089 | 50.3749 | 100 |
| 1729031400 | 50.3749 | -0.31 | -0.61 | 50.683 | 50.683 | 50.18 | 111 |
| 1728945000 | 50.683 | 0.51 | 1.02 | 50.1699 | 50.683 | 50.1699 | 53 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
