Dati storici AstraZeneca (PK) - AZNCF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	135,35	152,66	135,35	145,56	17.542	15,67	11,58%
1 Mese	134,64	152,66	128,65	143,96	5.359	16,38	12,17%
3 Mesi	133,34	152,66	118,16	133,32	4.636	17,68	13,26%
6 Mesi	125,40	152,66	118,16	131,58	3.746	25,62	20,43%
1 Anno	144,255	152,66	118,16	135,18	3.290	6,77	4,69%
3 Anni	107,85	153,10	104,50	125,63	3.484	43,17	40,03%
5 Anni	75,00	153,10	72,75	111,23	5.801	76,02	101,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	151,024	0,02	0,02%	149,00	151,024	149,00	986
30 Apr 2024	151,00	4,75	3,25%	150,155	151,00	150,155	2.125
29 Apr 2024	146,25	1,15	0,79%	146,25	152,66	146,25	20.005
26 Apr 2024	145,10	-0,95	-0,65%	148,3249	150,78	142,65	55.915
25 Apr 2024	146,0549	10,70	7,91%	150,852	150,852	146,0549	9.266
24 Apr 2024	135,35	-4,95	-3,53%	135,35	135,35	135,35	401
23 Apr 2024	140,30	1,57	1,13%	140,06	143,40	139,505	1.510
22 Apr 2024	138,73	2,53	1,86%	138,25	140,47	136,35	3.657
19 Apr 2024	136,20	-2,04	-1,48%	135,625	136,20	133,20	1.730
18 Apr 2024	138,24	-1,91	-1,36%	138,06	138,24	133,20	797
17 Apr 2024	140,15	4,85	3,58%	140,15	140,15	140,15	559
16 Apr 2024	135,305	-0,64	-0,47%	138,80	138,80	135,30	1.139
15 Apr 2024	135,94	-2,94	-2,12%	137,20	137,20	135,94	765
12 Apr 2024	138,88	2,38	1,74%	136,75	138,88	136,3199	962
11 Apr 2024	136,50	0,25	0,18%	138,25	139,85	136,50	1.669
10 Apr 2024	136,25	1,49	1,11%	134,20	136,25	134,20	701
09 Apr 2024	134,7599	-1,88	-1,38%	133,91	137,10	133,91	1.281
08 Apr 2024	136,64	3,42	2,57%	128,65	136,64	128,65	1.461
05 Apr 2024	133,22	-4,13	-3,01%	133,40	133,40	133,22	1.097
04 Apr 2024	137,35	5,59	4,24%	136,00	137,35	136,00	680
03 Apr 2024	131,7649	0,10	0,08%	134,64	134,64	129,71	1.469
02 Apr 2024	131,66	-4,14	-3,05%	131,66	131,66	131,66	572