XNYS
Datos históricos de AstraZeneca PLC
AstraZeneca PLC · AZN
$159.20
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:46 UTC
- Variación en el periodo
- −5.83%
- Máximo
- US$212.71
- 18 de febrero de 2026
- Mínimo
- US$153.41
- 3 de agosto de 2026
- Volumen medio diario
- 2.73 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 159.45 | 160.07 | 158.53 | 159.20 | +0.26% | 2.12 M |
| 8 oct 2026 | 159.80 | 160.05 | 156.72 | 158.78 | −0.84% | 3.49 M |
| 7 oct 2026 | 159.12 | 161.29 | 158.53 | 160.12 | +0.95% | 2.46 M |
| 6 oct 2026 | 159.80 | 159.96 | 156.26 | 158.61 | +1.33% | 2.05 M |
| 5 oct 2026 | 156.76 | 157.20 | 154.81 | 156.53 | −0.24% | 2.26 M |
| 2 oct 2026 | 158.46 | 158.80 | 156.41 | 156.90 | −0.51% | 3.04 M |
| 1 oct 2026 | 160.77 | 161.33 | 157.54 | 157.70 | −2.33% | 3.38 M |
| 30 sep 2026 | 164.47 | 164.48 | 161.46 | 161.47 | −1.67% | 2.23 M |
| 29 sep 2026 | 165.09 | 166.47 | 163.24 | 164.21 | −1.17% | 3.37 M |
| 28 sep 2026 | 165.69 | 167.52 | 165.39 | 166.15 | −0.26% | 1.73 M |
| 25 sep 2026 | 166.16 | 166.81 | 164.60 | 166.58 | +1.23% | 2.07 M |
| 24 sep 2026 | 162.91 | 166.25 | 162.91 | 164.56 | +0.75% | 3.19 M |
| 23 sep 2026 | 166.58 | 167.59 | 163.33 | 163.33 | −2.99% | 2.36 M |
| 22 sep 2026 | 167.84 | 169.35 | 166.74 | 168.37 | +0.16% | 2.31 M |
| 21 sep 2026 | 168.45 | 169.00 | 167.11 | 168.10 | +1.22% | 2.94 M |
| 18 sep 2026 | 167.15 | 167.83 | 165.54 | 166.08 | −0.04% | 3.06 M |
| 17 sep 2026 | 164.59 | 166.29 | 164.30 | 166.14 | +2.00% | 3.81 M |
| 16 sep 2026 | 164.21 | 165.42 | 162.02 | 162.89 | +0.64% | 3.86 M |
| 15 sep 2026 | 161.42 | 163.90 | 160.71 | 161.85 | −1.18% | 2.94 M |
| 14 sep 2026 | 164.08 | 164.55 | 162.14 | 163.78 | +2.25% | 3.09 M |
| 11 sep 2026 | 161.43 | 161.51 | 158.13 | 160.17 | +0.33% | 2.23 M |
| 10 sep 2026 | 157.68 | 160.30 | 157.23 | 159.64 | +1.72% | 2.94 M |
| 9 sep 2026 | 158.31 | 159.13 | 156.74 | 156.94 | −1.94% | 3.87 M |
| 8 sep 2026 | 163.96 | 163.96 | 159.40 | 160.04 | −1.63% | 5.15 M |
| 4 sep 2026 | 162.82 | 163.78 | 161.13 | 162.70 | −1.26% | 3.07 M |
| 3 sep 2026 | 165.64 | 165.74 | 162.24 | 164.77 | +1.94% | 2.43 M |
| 2 sep 2026 | 162.54 | 164.69 | 160.87 | 161.63 | −0.52% | 3.3 M |
| 1 sep 2026 | 163.66 | 164.24 | 161.39 | 162.47 | +0.21% | 2.6 M |
| 31 ago 2026 | 162.70 | 163.75 | 161.95 | 162.13 | −0.35% | 3.07 M |
| 28 ago 2026 | 163.52 | 163.54 | 161.18 | 162.70 | −1.11% | 2.88 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.