Premium
Astrazeneca plc (A1ZN34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 2.07915113278 | 69.74 | 72.49 | 68.69 | 589 | 70.41110734 | DR |
| 4 | 2.89 | 4.23133235725 | 68.3 | 72.49 | 65.94 | 1607 | 69.44022014 | DR |
| 12 | 6.74 | 10.4577191621 | 64.45 | 72.49 | 63.3 | 1528 | 68.55222481 | DR |
| 26 | -5.53 | -7.20802919708 | 76.72 | 82.8 | 59.52 | 2402 | 74.00568612 | DR |
| 52 | 17.63 | 32.9163554892 | 53.56 | 82.8 | 52 | 2243 | 69.74901055 | DR |
| 156 | 19.59 | 37.9651162791 | 51.6 | 82.8 | 46.87 | 2390 | 58.9117967 | DR |
| 260 | 21.17 | 42.3230707717 | 50.02 | 82.8 | 41.72 | 5855 | 51.26103362 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914140 | 71.19 | 0.85 | 1.21 | 70.88 | 71.32 | 70.47 | 1047 |
| 1739827800 | 70.34 | 0.75 | 1.08 | 69.55 | 70.34 | 69.55 | 660 |
| 1739568600 | 69.59 | -1.84 | -2.58 | 71.43 | 71.43 | 69.59 | 234 |
| 1739482140 | 71.43 | 0.14 | 0.20 | 72.42 | 72.49 | 71.43 | 822 |
| 1739395740 | 71.29 | 1.49 | 2.13 | 68.69 | 71.31 | 68.69 | 102 |
| 1739309400 | 69.8 | -0.48 | -0.68 | 69.74 | 70.34 | 69.45 | 1126 |
| 1739222940 | 70.28 | 0.87 | 1.25 | 68.69 | 70.65 | 68.69 | 159 |
| 1738963800 | 69.41 | -0.36 | -0.52 | 70.02 | 70.02 | 69.04 | 8210 |
| 1738877340 | 69.77 | 1.52 | 2.23 | 68.5 | 71.88 | 68.5 | 12557 |
| 1738790940 | 68.25 | 1.68 | 2.52 | 66.78 | 68.36 | 66.78 | 2118 |
| 1738704600 | 66.569999 | -0.93 | -1.38 | 68.04 | 68.04 | 66.569999 | 67 |
| 1738618200 | 67.5 | -1.61 | -2.33 | 68.93 | 68.93 | 67.5 | 787 |
| 1738358940 | 69.11 | -0.83 | -1.19 | 68.44 | 69.11 | 68.44 | 82 |
| 1738272540 | 69.94 | 4 | 6.07 | 68.99 | 69.94 | 68.99 | 1055 |
| 1738186200 | 65.94 | -2.35 | -3.44 | 68.34 | 68.7 | 65.94 | 100 |
| 1738099740 | 68.29 | -0.49 | -0.71 | 67.4 | 69.25 | 67.4 | 1386 |
| 1738013340 | 68.78 | 0.72 | 1.06 | 68.06 | 69.12 | 68.06 | 559 |
| 1737754200 | 68.06 | 0.94 | 1.40 | 67.45 | 68.67 | 67.45 | 285 |
| 1737667740 | 67.12 | -0.61 | -0.90 | 68.08 | 68.08 | 67.12 | 163 |
| 1737581400 | 67.73 | -0.6 | -0.88 | 68.7 | 68.7 | 67.22 | 156 |
| 1737495000 | 68.33 | 1.64 | 2.46 | 68.3 | 68.39 | 68.3 | 54 |
| 1737408600 | 66.69 | -0.7 | -1.04 | 66.69 | 66.69 | 66.69 | 3 |
| 1737149400 | 67.39 | -0.01 | -0.01 | 67.96 | 67.96 | 67.39 | 152 |
| 1737062940 | 67.4 | 1.55 | 2.35 | 66.44 | 67.4 | 66.44 | 375 |
| 1736976540 | 65.849999 | -0.14 | -0.21 | 64.68 | 66.19 | 64.68 | 67 |
| 1736890140 | 65.989999 | -0.37 | -0.56 | 67.03 | 67.03 | 65 | 80 |
| 1736803740 | 66.36 | -1.54 | -2.27 | 67.2 | 67.2 | 66.36 | 137 |
| 1736544540 | 67.9 | 1.58 | 2.38 | 65.34 | 68.5 | 65.34 | 149 |
| 1736458140 | 66.319999 | -1.64 | -2.41 | 67.099999 | 67.099999 | 66.319999 | 426 |
| 1736371740 | 67.96 | -0.29 | -0.42 | 67.26 | 67.96 | 67.26 | 74 |
| 1736285400 | 68.25 | 0.14 | 0.21 | 67.62 | 68.25 | 67.44 | 274 |
| 1736198940 | 68.11 | 0.58 | 0.86 | 70.08 | 70.08 | 65.93 | 165 |
| 1735939740 | 67.53 | -0.18 | -0.27 | 67.97 | 68.46 | 67.53 | 961 |
| 1735853400 | 67.71 | 0.23 | 0.34 | 68.17 | 68.46 | 67.48 | 891 |
| 1735594200 | 67.48 | -0.59 | -0.87 | 67.62 | 67.88 | 67.48 | 123 |
| 1735334940 | 68.07 | -0.22 | -0.32 | 68.29 | 68.5 | 68.07 | 223 |
| 1735248540 | 68.29 | -0.63 | -0.91 | 67.54 | 68.67 | 67.54 | 315 |
| 1734989340 | 68.92 | 2.8 | 4.23 | 67.48 | 68.92 | 67.34 | 811 |
| 1734730200 | 66.12 | -0.09 | -0.14 | 65.92 | 66.12 | 64.75 | 908 |
| 1734643800 | 66.209999 | -2.1 | -3.07 | 67.39 | 67.4 | 65.87 | 301 |
| 1734557400 | 68.31 | 0.1 | 0.15 | 67.38 | 68.31 | 67.38 | 1912 |
| 1734470940 | 68.21 | 0.73 | 1.08 | 67.38 | 68.93 | 67.38 | 216 |
| 1734384540 | 67.48 | 0.6 | 0.90 | 67.5 | 67.83 | 67.42 | 101 |
| 1734125340 | 66.879999 | 0.09 | 0.13 | 66.64 | 67.13 | 66.489999 | 3011 |
| 1734039000 | 66.79 | -0.55 | -0.82 | 67.34 | 67.34 | 65.93 | 114 |
| 1733952540 | 67.34 | -0.19 | -0.28 | 67.97 | 67.97 | 67 | 1520 |
| 1733866140 | 67.53 | -1.93 | -2.78 | 70 | 70 | 67.53 | 1162 |
| 1733779740 | 69.46 | 0.05 | 0.07 | 68.57 | 69.93 | 68.57 | 615 |
| 1733520600 | 69.41 | 1.7 | 2.51 | 66.81 | 69.41 | 66.81 | 6020 |
| 1733434200 | 67.71 | 0.74 | 1.10 | 67.69 | 67.71 | 67.22 | 102 |
| 1733347800 | 66.97 | -2.03 | -2.94 | 67.48 | 67.69 | 66.8 | 9488 |
| 1733261340 | 69 | 0.97 | 1.43 | 68.69 | 69.37 | 68.47 | 18825 |
| 1733174940 | 68.03 | 1.28 | 1.92 | 66.76 | 68.11 | 66.76 | 950 |
| 1732915740 | 66.75 | 1.15 | 1.75 | 65.599999 | 68.37 | 65.599999 | 1544 |
| 1732829400 | 65.599999 | 2.3 | 3.63 | 65 | 66.29 | 65 | 157 |
| 1732743000 | 63.3 | -0.9 | -1.40 | 64.4 | 66.23 | 63.3 | 526 |
| 1732656600 | 64.2 | -0.27 | -0.42 | 64.45 | 64.5 | 64.2 | 810 |
| 1732570140 | 64.47 | 1.13 | 1.78 | 63.73 | 64.47 | 63.35 | 1007 |
| 1732310940 | 63.34 | 1.49 | 2.41 | 63.01 | 64.26 | 63.01 | 2417 |
| 1732224600 | 61.85 | -1.14 | -1.81 | 62.8 | 62.8 | 61.65 | 849 |
| 1732051800 | 62.99 | 0 | 0.00 | 61.5 | 62.99 | 61.02 | 242 |
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
