Dati storici AstraZeneca PLC ADRhedged - AZNH

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	44,99	44,99	43,8716	44,08	2.405	-0,27	-0,60%
1 Mese	42,0487	44,99	41,43	42,98	3.086	2,67	6,35%
3 Mesi	47,1473	47,19	39,52	42,73	3.099	-2,43	-5,15%
6 Mesi	50,45	50,9221	39,52	43,77	2.798	-5,73	-11,36%
1 Anno	50,45	50,9221	39,52	43,77	2.798	-5,73	-11,36%
3 Anni	50,45	50,9221	39,52	43,77	2.798	-5,73	-11,36%
5 Anni	50,45	50,9221	39,52	43,77	2.798	-5,73	-11,36%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Gen 2025	44,0634	-0,09	-0,20%	44,28	44,28	44,0634	3.606
24 Gen 2025	44,1501	0,00	0,00%	44,1501	44,1501	44,1501	0
23 Gen 2025	44,1501	0,28	0,63%	43,8716	44,16	43,8716	3.004
22 Gen 2025	43,8716	0,23	0,52%	44,99	44,99	43,8716	606
18 Gen 2025	43,6458	0,01	0,02%	43,6364	44,30	43,6364	1.039
17 Gen 2025	43,6364	0,84	1,95%	44,20	44,20	43,09	2.310
16 Gen 2025	42,7998	0,04	0,09%	42,7597	42,7998	42,53	201
15 Gen 2025	42,7597	-0,33	-0,78%	43,0946	43,0946	42,17	34.597
14 Gen 2025	43,0946	-0,70	-1,60%	43,7939	43,7939	43,0946	106
11 Gen 2025	43,7939	0,78	1,81%	43,0134	43,94	43,0134	105
09 Gen 2025	43,0134	0,37	0,86%	42,6456	43,08	42,6456	301
08 Gen 2025	42,6456	0,08	0,18%	42,5675	42,6456	42,5675	1
07 Gen 2025	42,5675	-0,01	-0,01%	42,5735	42,63	42,5675	183
04 Gen 2025	42,5735	0,05	0,11%	42,5267	42,67	42,5267	107
03 Gen 2025	42,5267	0,47	1,12%	41,43	42,60	41,43	1.210
01 Gen 2025	42,0558	0,23	0,54%	41,8301	42,17	41,8301	1.900
31 Dic 2024	41,8301	-0,22	-0,52%	42,0487	42,0487	41,75	103
28 Dic 2024	42,0487	-0,46	-1,08%	42,97	42,97	42,0487	903