AstraZeneca PLC Spon ADR (AZN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
2.056.425 |
1,49%
|
78,50
|
78,50
|
79,83
|
79,76
|
| 16/07/2024 |
842.323 |
0,60%
|
78,00
|
77,93
|
78,69
|
78,59
|
| 15/07/2024 |
962.390 |
-1,41%
|
79,15
|
78,04
|
79,15
|
78,12
|
| 12/07/2024 |
1.082.320 |
1,67%
|
79,52
|
79,18
|
79,78
|
79,24
|
| 11/07/2024 |
944.950 |
0,24%
|
78,14
|
77,86
|
78,585
|
77,94
|
| 10/07/2024 |
958.326 |
1,41%
|
76,95
|
76,95
|
77,85
|
77,75
|
| 09/07/2024 |
1.080.975 |
-0,60%
|
76,92
|
76,31
|
76,97
|
76,67
|
| 08/07/2024 |
989.677 |
-0,27%
|
77,57
|
77,04
|
77,64
|
77,13
|
| 05/07/2024 |
816.039 |
0,70%
|
77,35
|
76,77
|
77,50
|
77,34
|
| 04/07/2024 |
909.928 |
0,00%
|
76,66
|
76,49
|
77,01
|
76,80
|
| 03/07/2024 |
909.928 |
-0,25%
|
76,66
|
76,49
|
77,01
|
76,80
|
| 02/07/2024 |
1.035.847 |
-1,22%
|
77,31
|
76,47
|
77,41
|
76,99
|
| 01/07/2024 |
933.004 |
-0,06%
|
77,71
|
77,63
|
78,71
|
77,94
|
| 28/06/2024 |
1.427.120 |
-0,24%
|
78,64
|
77,85
|
78,75
|
77,99
|
| 27/06/2024 |
1.074.546 |
-1,14%
|
79,09
|
77,95
|
79,16
|
78,18
|
| 26/06/2024 |
1.025.074 |
-0,84%
|
79,16
|
78,92
|
79,62
|
79,08
|
| 25/06/2024 |
1.042.441 |
0,48%
|
79,59
|
79,44
|
79,87
|
79,75
|
| 24/06/2024 |
862.191 |
0,62%
|
79,24
|
79,17
|
79,56
|
79,37
|
| 21/06/2024 |
2.550.279 |
0,41%
|
78,54
|
78,51
|
79,24
|
78,88
|
| 20/06/2024 |
1.391.266 |
0,18%
|
78,43
|
78,19
|
78,78
|
78,56
|
| 19/06/2024 |
961.465 |
0,00%
|
78,85
|
78,39
|
79,09
|
78,42
|
| 18/06/2024 |
961.465 |
-1,47%
|
78,85
|
78,39
|
79,09
|
78,42
|
| 17/06/2024 |
1.204.631 |
-0,35%
|
79,08
|
78,87
|
79,345
|
79,31
|
| 14/06/2024 |
1.403.126 |
0,08%
|
79,22
|
79,17
|
79,72
|
79,59
|
| 13/06/2024 |
1.975.272 |
-0,67%
|
79,22
|
78,915
|
79,62
|
79,53
|
| 12/06/2024 |
1.717.030 |
1,06%
|
80,52
|
79,625
|
80,54
|
80,07
|
| 11/06/2024 |
2.530.260 |
-1,22%
|
79,09
|
78,915
|
79,64
|
79,23
|
| 10/06/2024 |
2.334.505 |
0,24%
|
80,22
|
80,00
|
80,515
|
80,21
|
| 07/06/2024 |
1.384.165 |
-1,00%
|
80,41
|
80,00
|
80,515
|
80,02
|
| 06/06/2024 |
2.137.066 |
0,64%
|
80,41
|
80,465
|
80,85
|
80,83
|
| 05/06/2024 |
2.226.746 |
0,34%
|
80,41
|
79,82
|
80,67
|
80,295
|
| 04/06/2024 |
2.487.257 |
1,30%
|
79,50
|
79,225
|
80,07
|
80,02
|
| 03/06/2024 |
3.612.062 |
1,24%
|
78,50
|
78,38
|
79,47
|
78,99
|
| 31/05/2024 |
2.804.831 |
1,63%
|
77,79
|
77,09
|
78,12
|
78,02
|
| 30/05/2024 |
2.278.244 |
0,91%
|
77,79
|
76,455
|
76,98
|
76,77
|
| 29/05/2024 |
3.160.351 |
-0,71%
|
77,79
|
75,795
|
76,51
|
76,08
|
| 28/05/2024 |
2.524.840 |
-2,45%
|
77,79
|
76,49
|
77,81
|
76,62
|
| 27/05/2024 |
1.202.034 |
0,00%
|
78,13
|
78,08
|
78,885
|
78,54
|
| 24/05/2024 |
1.202.034 |
-0,33%
|
78,13
|
78,08
|
78,885
|
78,54
|
| 23/05/2024 |
2.311.569 |
-0,79%
|
79,34
|
78,105
|
79,34
|
78,18
|
| 22/05/2024 |
1.967.597 |
-0,48%
|
77,80
|
78,375
|
78,93
|
78,80
|
| 21/05/2024 |
4.998.619 |
2,68%
|
77,80
|
77,76
|
79,25
|
79,18
|
| 20/05/2024 |
2.270.869 |
0,27%
|
76,65
|
76,54
|
77,22
|
77,11
|
| 17/05/2024 |
1.745.020 |
-0,18%
|
76,83
|
76,61
|
77,07
|
76,90
|
| 16/05/2024 |
1.744.935 |
0,09%
|
76,72
|
76,58
|
77,22
|
77,04
|
| 15/05/2024 |
2.306.217 |
-0,09%
|
76,94
|
76,87
|
77,525
|
76,97
|
| 14/05/2024 |
2.090.624 |
-0,50%
|
77,87
|
77,02
|
77,92
|
77,04
|
| 13/05/2024 |
1.230.077 |
0,32%
|
77,23
|
77,17
|
77,49
|
77,43
|
| 10/05/2024 |
2.306.805 |
-0,72%
|
77,77
|
77,145
|
77,93
|
77,05
|
| 09/05/2024 |
1.641.585 |
0,83%
|
76,92
|
76,855
|
77,63
|
77,61
|
| 08/05/2024 |
2.328.658 |
0,85%
|
76,38
|
76,62
|
77,16
|
76,97
|
| 07/05/2024 |
3.931.326 |
0,74%
|
76,38
|
75,92
|
76,46
|
76,32
|
| 06/05/2024 |
3.278.512 |
-0,77%
|
76,47
|
75,5562
|
75,93
|
75,76
|
| 03/05/2024 |
4.168.771 |
0,73%
|
76,47
|
75,43
|
76,47
|
76,35
|
| 02/05/2024 |
5.029.195 |
-0,80%
|
76,26
|
75,765
|
76,41
|
75,80
|
| 01/05/2024 |
2.815.725 |
0,70%
|
76,18
|
75,96
|
76,80
|
76,41
|
| 30/04/2024 |
3.219.484 |
0,53%
|
76,18
|
75,315
|
76,14
|
75,88
|
| 29/04/2024 |
2.614.833 |
0,41%
|
76,18
|
75,37
|
76,56
|
75,48
|
| 26/04/2024 |
3.229.305 |
0,39%
|
74,99
|
74,59
|
75,49
|
75,32
|
| 25/04/2024 |
8.333.758 |
5,23%
|
74,99
|
74,50
|
75,805
|
74,92
|
| 24/04/2024 |
3.072.599 |
0,49%
|
70,43
|
70,685
|
71,47
|
71,20
|
| 23/04/2024 |
3.127.650 |
1,03%
|
70,43
|
70,16
|
71,10
|
70,85
|
| 22/04/2024 |
2.556.531 |
2,31%
|
68,19
|
69,38
|
70,485
|
70,13
|
| 19/04/2024 |
2.514.039 |
0,28%
|
68,19
|
68,17
|
68,71
|
68,55
|
| 18/04/2024 |
1.881.082 |
-0,25%
|
68,72
|
68,16
|
68,785
|
68,36
|
| 17/04/2024 |
1.740.117 |
-0,40%
|
68,72
|
68,20
|
68,795
|
67,995
|
| 16/04/2024 |
1.964.283 |
-0,68%
|
69,07
|
68,015
|
68,59
|
68,265
|
| 15/04/2024 |
4.776.550 |
-0,29%
|
69,07
|
68,54
|
69,56
|
68,73
|
| 12/04/2024 |
4.753.239 |
-0,75%
|
69,66
|
68,595
|
69,82
|
68,93
|
| 11/04/2024 |
3.410.031 |
1,97%
|
69,88
|
68,87
|
70,07
|
69,45
|
| 10/04/2024 |
4.196.153 |
-0,44%
|
67,62
|
67,42
|
68,16
|
68,11
|
| 09/04/2024 |
2.408.706 |
1,14%
|
68,20
|
67,96
|
68,455
|
68,47
|
| 08/04/2024 |
2.462.498 |
0,37%
|
68,99
|
67,23
|
67,77
|
67,70
|
| 05/04/2024 |
2.636.573 |
0,16%
|
68,99
|
66,89
|
67,72
|
67,45
|
| 04/04/2024 |
4.341.489 |
0,79%
|
68,99
|
67,295
|
68,99
|
67,34
|
| 03/04/2024 |
2.070.599 |
-0,28%
|
67,15
|
66,39
|
67,3499
|
66,81
|
| 02/04/2024 |
2.685.256 |
-0,37%
|
68,18
|
66,755
|
67,37
|
67,00
|
| 01/04/2024 |
1.828.702 |
-0,74%
|
68,18
|
67,04
|
68,22
|
67,25
|
| 28/03/2024 |
2.106.851 |
-0,75%
|
68,18
|
67,675
|
68,35
|
67,75
|
| 27/03/2024 |
4.805.786 |
2,91%
|
67,08
|
67,065
|
68,375
|
68,26
|
| 26/03/2024 |
1.688.575 |
0,73%
|
66,24
|
65,765
|
66,455
|
66,34
|
| 25/03/2024 |
2.396.839 |
-0,60%
|
66,21
|
65,795
|
66,43
|
65,86
|
| 22/03/2024 |
2.321.582 |
0,11%
|
66,49
|
66,20
|
66,835
|
66,26
|
| 21/03/2024 |
2.535.270 |
0,70%
|
66,61
|
66,175
|
66,79
|
66,19
|
| 20/03/2024 |
1.895.776 |
-0,20%
|
65,61
|
65,20
|
65,88
|
65,73
|
| 19/03/2024 |
1.886.158 |
0,02%
|
66,04
|
65,25
|
65,89
|
65,86
|
| 18/03/2024 |
1.929.824 |
-0,69%
|
66,04
|
65,805
|
66,37
|
65,85
|
| 15/03/2024 |
3.070.423 |
-1,09%
|
67,36
|
66,075
|
67,38
|
66,31
|
| 14/03/2024 |
2.634.070 |
-0,80%
|
67,73
|
66,67
|
67,73
|
67,04
|
| 13/03/2024 |
2.831.961 |
0,27%
|
67,53
|
67,43
|
68,02
|
67,58
|
| 12/03/2024 |
3.260.253 |
-0,40%
|
67,53
|
67,26
|
67,685
|
67,40
|
| 11/03/2024 |
2.206.080 |
1,76%
|
67,21
|
66,83
|
67,7699
|
67,67
|
| 08/03/2024 |
2.493.173 |
0,47%
|
66,17
|
65,98
|
66,575
|
66,50
|
| 07/03/2024 |
2.726.582 |
1,41%
|
64,74
|
65,73
|
66,51
|
66,19
|
| 06/03/2024 |
2.390.370 |
0,71%
|
64,74
|
64,74
|
65,53
|
65,27
|
| 05/03/2024 |
2.201.629 |
0,03%
|
64,97
|
64,61
|
65,32
|
64,81
|
| 04/03/2024 |
2.322.837 |
0,29%
|
64,31
|
64,16
|
64,815
|
64,79
|
| 01/03/2024 |
2.254.433 |
0,69%
|
65,19
|
63,98
|
64,825
|
64,60
|
| 29/02/2024 |
3.625.935 |
-1,81%
|
65,19
|
63,745
|
65,21
|
64,17
|
| 28/02/2024 |
3.632.759 |
-1,48%
|
65,46
|
65,16
|
65,78
|
65,35
|
Por favor leia o