Dati storici AstraZeneca (PK) - AZNCF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	144,00	155,65	142,40	147,65	2.369	6,46	4,49%
1 Mese	140,18	155,65	134,55	145,18	1.922	10,28	7,33%
3 Mesi	135,88	155,65	125,00	136,12	2.961	14,58	10,73%
6 Mesi	173,625	175,00	120,6375	140,37	2.504	-23,17	-13,34%
1 Anno	126,9261	175,00	120,6375	144,92	2.619	23,53	18,54%
3 Anni	121,92	175,00	104,50	135,47	2.860	28,54	23,41%
5 Anni	86,74	175,00	75,15	115,46	5.337	63,72	73,46%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Feb 2025	150,46	0,00	0,00%	150,46	150,46	150,46	0
27 Feb 2025	150,46	-5,19	-3,33%	150,5999	150,5999	150,46	1.627
26 Feb 2025	155,65	4,44	2,94%	153,15	155,65	149,35	1.005
25 Feb 2025	151,21	3,20	2,16%	151,36	151,36	150,25	1.737
24 Feb 2025	148,01	5,61	3,94%	149,96	149,96	148,01	3.643
21 Feb 2025	142,40	-3,08	-2,11%	144,00	149,34	142,40	3.835
20 Feb 2025	145,475	0,65	0,45%	144,00	148,5805	142,88	2.189
19 Feb 2025	144,8299	-3,11	-2,11%	143,836	145,38	143,836	2.322
18 Feb 2025	147,9449	-0,77	-0,51%	150,38	150,38	147,68	1.844
14 Feb 2025	148,71	-0,23	-0,15%	148,71	148,71	148,71	1.063
13 Feb 2025	148,935	2,51	1,71%	146,50	148,935	146,50	1.030
12 Feb 2025	146,43	4,35	3,06%	145,3949	146,43	145,3949	808
11 Feb 2025	142,077	-7,08	-4,75%	146,84	146,84	142,077	614
10 Feb 2025	149,16	6,31	4,42%	147,18	149,16	140,50	3.595
07 Feb 2025	142,8499	-8,65	-5,71%	143,4559	146,255	142,8499	1.415
06 Feb 2025	151,50	16,83	12,50%	146,18	151,50	146,18	922
05 Feb 2025	134,67	-4,87	-3,49%	134,55	139,245	134,55	3.284
04 Feb 2025	139,54	-2,36	-1,66%	139,54	139,54	139,54	784
03 Feb 2025	141,90	1,18	0,84%	141,44	141,90	141,44	2.306