AstraZeneca PLC American Depositary Sharesのデータ

AstraZeneca PLC American Depositary Sharesの基本情報

名前 AstraZeneca PLC American Depositary Shares
ティッカー AZN
国 United Kingdom
上場年 nan
セクター Health Care

AstraZeneca PLC American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.26 50.6 51.02 50.89 8820200.0 50.89
2021-02-12 51.74 50.8 50.93 51.69 11856400.0 51.69
2021-02-11 50.43 49.6 50.34 50.09 13276000.0 50.09
2021-02-10 50.84 49.76 50.78 49.97 9656600.0 49.97
2021-02-09 50.64 50.04 50.16 50.41 8058100.0 50.41
2021-02-08 50.53 49.8 50.1 50.06 8559100.0 50.06
2021-02-05 50.1 49.65 49.95 49.73 9809400.0 49.73
2021-02-04 50.45 50.04 50.31 50.36 7317700.0 50.36
2021-02-03 50.34 49.73 50.16 50.0 9069700.0 50.0
2021-02-02 50.63 50.02 50.52 50.06 11349800.0 50.06
2021-02-01 51.3 50.21 51.26 50.4 14590900.0 50.4
2021-01-29 52.21 50.51 51.73 50.6 12692500.0 50.6
2021-01-28 52.94 51.99 52.12 52.04 8374800.0 52.04
2021-01-27 53.43 52.03 53.37 52.1 14550200.0 52.1
2021-01-26 54.65 54.19 54.52 54.44 11614400.0 54.44
2021-01-25 54.21 53.59 53.73 54.01 13742800.0 54.01
2021-01-22 53.54 52.62 52.73 53.25 13372700.0 53.25
2021-01-21 52.74 52.16 52.56 52.55 16058000.0 52.55
2021-01-20 52.65 51.91 52.65 52.24 13626200.0 52.24
2021-01-19 52.66 52.21 52.52 52.57 13568700.0 52.57
2021-01-15 51.56 51.13 51.29 51.34 9524000.0 51.34
2021-01-14 51.8 51.17 51.47 51.29 11521700.0 51.29
2021-01-13 51.25 50.67 50.74 50.88 11452800.0 50.88
2021-01-12 50.65 50.1 50.64 50.29 9628800.0 50.29
2021-01-11 51.09 50.41 50.58 50.56 11687200.0 50.56
2021-01-08 50.88 50.32 50.59 50.86 10996000.0 50.86
2021-01-07 50.78 50.06 50.55 50.19 13562600.0 50.19
2021-01-06 51.44 50.66 50.84 50.91 12754900.0 50.91
2021-01-05 50.83 50.02 50.4 50.7 13361900.0 50.7
2021-01-04 51.05 49.89 50.92 50.52 15665800.0 50.52
2020-12-31 50.09 49.12 50.0 49.99 10560900.0 49.99
2020-12-30 50.55 50.04 50.46 50.18 14349100.0 50.18
2020-12-29 50.7 49.79 50.66 49.9 17308500.0 49.9
2020-12-28 50.28 49.14 50.23 49.38 15481900.0 49.38
2020-12-24 48.9 48.17 48.9 48.52 4931700.0 48.52
2020-12-23 49.12 48.63 49.11 48.77 11311000.0 48.77
2020-12-22 49.28 48.5 49.27 48.73 14221900.0 48.73
2020-12-21 49.84 49.06 49.48 49.68 13007200.0 49.68
2020-12-18 50.95 49.99 50.92 50.21 25875200.0 50.21
2020-12-17 51.37 50.55 51.26 50.79 13957200.0 50.79
2020-12-16 51.81 50.82 51.8 50.93 19333500.0 50.93
2020-12-15 50.83 50.09 50.61 50.83 22345300.0 50.83
2020-12-14 51.57 49.89 50.67 50.03 54898600.0 50.03
2020-12-11 54.35 53.63 53.63 54.27 3870000.0 54.27
2020-12-10 54.2 53.67 53.86 53.89 7566800.0 53.89
2020-12-09 55.02 53.81 54.96 54.04 7952400.0 54.04
2020-12-08 55.06 53.62 53.67 54.72 6707600.0 54.72
2020-12-07 54.49 53.83 54.38 54.26 6582900.0 54.26
2020-12-04 54.14 53.42 53.55 53.74 4685400.0 53.74
2020-12-03 52.96 52.25 52.87 52.78 7917100.0 52.78
2020-12-02 53.6 52.83 52.89 53.39 4953700.0 53.39
2020-12-01 53.36 52.6 53.06 52.98 13308200.0 52.98
2020-11-30 53.42 52.53 53.3 52.94 14725200.0 52.94
2020-11-27 52.77 51.44 51.58 52.61 14783200.0 52.61
2020-11-25 53.09 52.3 52.34 52.6 11660900.0 52.6
2020-11-24 54.3 53.52 54.0 53.57 8341400.0 53.57
2020-11-23 54.71 53.33 54.52 54.7 13670600.0 54.7
2020-11-20 55.42 54.68 54.88 55.3 4306000.0 55.3
2020-11-19 54.25 53.67 54.25 54.03 6768200.0 54.03
2020-11-18 55.34 53.96 55.33 53.99 4732300.0 53.99
2020-11-17 55.42 54.75 55.11 54.96 6451500.0 54.96
2020-11-16 56.77 56.07 56.49 56.29 5190500.0 56.29
2020-11-13 57.42 56.76 56.87 57.38 2900500.0 57.38
2020-11-12 57.37 56.48 56.81 56.84 2902900.0 56.84
2020-11-11 58.08 57.32 57.54 58.02 4069700.0 58.02
2020-11-10 56.85 55.98 56.64 56.57 5835800.0 56.57
2020-11-09 55.12 53.89 54.77 54.05 4381300.0 54.05
2020-11-06 55.96 55.44 55.69 55.52 3686300.0 55.52
2020-11-05 56.38 55.11 56.06 55.16 6660900.0 55.16
2020-11-04 55.37 53.91 53.95 55.04 7385800.0 55.04
2020-11-03 52.07 51.29 51.46 51.7 4156800.0 51.7
2020-11-02 50.72 50.15 50.47 50.62 5368800.0 50.62
2020-10-30 51.2 49.79 50.92 50.16 4761600.0 50.16
2020-10-29 51.45 50.41 51.04 51.07 3534000.0 51.07
2020-10-28 51.95 50.91 51.89 50.98 5263200.0 50.98
2020-10-27 53.49 52.38 53.31 52.48 3702300.0 52.48
2020-10-26 53.36 52.54 52.87 53.07 6022000.0 53.07
2020-10-23 52.69 51.78 52.17 52.0 5576900.0 52.0
2020-10-22 52.23 51.63 52.01 51.96 3751000.0 51.96
2020-10-21 52.48 50.47 52.14 51.57 8219800.0 51.57
2020-10-20 52.82 52.15 52.68 52.19 4919100.0 52.19
2020-10-19 53.33 52.3 53.23 52.44 3143700.0 52.44
2020-10-16 53.5 52.83 53.0 53.03 2665500.0 53.03
2020-10-15 52.77 52.24 52.45 52.55 3038700.0 52.55
2020-10-14 54.06 52.94 54.0 53.19 4657400.0 53.19
2020-10-13 55.15 54.45 54.77 54.48 2949800.0 54.48
2020-10-12 55.45 54.97 55.19 55.27 2783500.0 55.27
2020-10-09 54.85 54.32 54.39 54.72 2092000.0 54.72
2020-10-08 54.29 53.58 53.68 54.09 2351300.0 54.09
2020-10-07 53.93 53.33 53.81 53.53 3518700.0 53.53
2020-10-06 54.53 53.68 54.15 53.71 3695000.0 53.71
2020-10-05 54.85 54.18 54.46 54.49 6704300.0 54.49
2020-10-02 54.76 54.13 54.42 54.22 5699100.0 54.22
2020-10-01 55.31 54.22 55.2 54.3 4728200.0 54.3
2020-09-30 55.45 54.61 55.02 54.8 2982200.0 54.8
2020-09-29 55.2 54.71 54.71 55.11 4177500.0 55.11
2020-09-28 55.34 54.6 55.07 54.75 2741400.0 54.75
2020-09-25 55.84 54.02 54.2 55.51 4954900.0 55.51
2020-09-24 55.16 53.92 54.94 54.17 4123700.0 54.17
2020-09-23 56.59 55.58 56.22 55.66 2922900.0 55.66
2020-09-22 55.62 54.72 55.29 55.44 3878600.0 55.44
2020-09-21 55.91 54.62 55.09 55.91 6792700.0 55.91
2020-09-18 56.8 55.96 56.76 56.45 2931700.0 56.45
2020-09-17 56.15 55.49 55.74 55.94 3991900.0 55.94
2020-09-16 55.98 55.11 55.72 55.13 3948500.0 55.13
2020-09-15 55.78 55.12 55.53 55.28 4300900.0 55.28
2020-09-14 54.34 53.37 54.23 54.02 4960000.0 54.02
2020-09-11 54.15 53.41 53.99 53.73 4627700.0 53.73
2020-09-10 54.19 53.04 54.16 53.07 4407100.0 53.07
2020-09-09 54.82 53.34 53.83 53.64 11416300.0 53.64
2020-09-08 54.94 53.76 54.14 54.71 6735600.0 54.71
2020-09-04 54.14 52.57 53.79 53.58 4610000.0 53.58
2020-09-03 55.5 53.61 55.35 54.16 5122000.0 54.16
2020-09-02 55.99 55.27 55.47 55.9 3614200.0 55.9
2020-09-01 55.9 55.12 55.85 55.38 3965900.0 55.38
2020-08-31 56.34 55.61 55.8 56.0 3262600.0 56.0
2020-08-28 56.21 55.52 56.19 55.69 3251900.0 55.69
2020-08-27 57.0 55.65 57.0 56.11 4195100.0 56.11
2020-08-26 57.11 56.51 56.93 57.0 2802400.0 57.0
2020-08-25 57.38 56.67 57.17 57.01 3399700.0 57.01
2020-08-24 57.93 56.43 57.5 56.76 7379000.0 56.76
2020-08-21 55.77 55.24 55.49 55.71 3419200.0 55.71
2020-08-20 56.54 55.97 56.28 56.49 2527500.0 56.49
2020-08-19 57.35 56.12 57.14 56.23 3322100.0 56.23
2020-08-18 56.87 56.15 56.83 56.33 4174800.0 56.33
2020-08-17 56.65 55.85 55.94 56.46 2992900.0 56.46
2020-08-14 55.6 55.05 55.47 55.19 2893300.0 55.19
2020-08-13 56.43 55.69 56.35 55.8 3490600.0 55.8
2020-08-12 57.18 56.1 56.3 56.74 5466200.0 56.29
2020-08-11 55.74 55.1 55.72 55.18 3948900.0 54.74
2020-08-10 55.72 55.06 55.7 55.38 2937300.0 54.94
2020-08-07 55.86 54.97 55.78 55.41 3845100.0 54.97
2020-08-06 56.24 55.52 56.09 56.21 3532100.0 55.76
2020-08-05 56.57 55.82 56.43 55.95 3267200.0 55.51
2020-08-04 56.29 55.74 56.08 56.08 4121300.0 55.64
2020-08-03 57.49 56.53 56.68 56.82 4799700.0 56.37
2020-07-31 57.95 55.35 57.82 55.78 6844500.0 55.34
2020-07-30 57.94 56.75 57.12 57.89 8215100.0 57.43
2020-07-29 57.05 56.09 57.05 56.64 5038900.0 56.19
2020-07-28 57.1 56.26 56.88 56.32 4979100.0 55.87
2020-07-27 56.63 55.97 56.16 56.58 5660200.0 56.13
2020-07-24 56.0 55.06 55.31 55.8 7748000.0 55.36
2020-07-23 56.84 54.81 56.75 55.17 8658900.0 54.73
2020-07-22 57.89 56.24 57.38 56.98 9562100.0 56.53
2020-07-21 59.65 57.84 59.65 58.07 15419100.0 57.61
2020-07-20 64.94 57.65 62.69 58.68 56346600.0 58.21
2020-07-17 61.46 57.63 57.65 61.1 24319500.0 60.62
2020-07-16 57.43 56.05 56.96 57.43 12358700.0 56.97
2020-07-15 58.84 55.87 56.32 58.0 19902500.0 57.54
2020-07-14 54.1 53.23 53.5 53.98 7199600.0 53.55
2020-07-13 54.3 53.12 53.93 53.24 5639800.0 52.82
2020-07-10 54.41 53.44 54.31 53.76 5414500.0 53.33
2020-07-09 54.99 53.56 54.5 53.97 4203000.0 53.54
2020-07-08 54.71 53.62 53.71 54.19 6247800.0 53.76
2020-07-07 54.28 53.43 53.5 53.47 3747500.0 53.05
2020-07-06 54.5 53.72 53.85 54.1 5180900.0 53.67
2020-07-02 54.07 53.46 53.63 53.8 4591300.0 53.37
2020-07-01 53.68 52.39 52.83 53.32 5462000.0 52.9
2020-06-30 52.92 52.04 52.28 52.89 4621900.0 52.47
2020-06-29 53.39 52.71 53.37 52.91 4526200.0 52.49
2020-06-26 53.48 52.52 53.08 52.7 6234700.0 52.28
2020-06-25 53.12 52.2 52.49 53.01 4948300.0 52.59
2020-06-24 53.43 52.0 52.92 52.13 6418600.0 51.72
2020-06-23 55.19 53.13 53.17 54.25 10772000.0 53.82
2020-06-22 53.53 53.0 53.37 53.42 3375400.0 53.0
2020-06-19 53.2 52.41 52.5 53.02 6807200.0 52.6
2020-06-18 52.83 52.28 52.64 52.66 3796100.0 52.24
2020-06-17 54.25 53.77 54.12 53.9 4917300.0 53.47
2020-06-16 54.21 53.5 54.18 53.58 5535500.0 53.16
2020-06-15 52.99 51.69 52.44 52.64 5711800.0 52.22
2020-06-12 52.25 50.95 52.18 51.47 5629000.0 51.06
2020-06-11 53.8 51.43 53.77 51.57 4787000.0 51.16
2020-06-10 54.26 53.62 53.86 53.64 4582600.0 53.21
2020-06-09 53.19 52.68 52.8 52.73 4782300.0 52.31
2020-06-08 53.0 51.38 52.81 52.58 9762600.0 52.16
2020-06-05 54.54 53.74 54.34 53.85 6092400.0 53.42
2020-06-04 55.27 53.76 54.59 53.87 4483700.0 53.44
2020-06-03 55.29 54.46 54.55 55.0 5464200.0 54.56
2020-06-02 54.74 54.1 54.49 54.72 4279400.0 54.29
2020-06-01 55.25 53.95 54.32 55.16 5759800.0 54.72
2020-05-29 55.61 53.17 55.28 54.6 7615800.0 54.17
2020-05-28 54.04 53.42 53.62 53.5 4445800.0 53.08
2020-05-27 52.47 50.81 51.95 52.47 7010200.0 52.05
2020-05-26 54.59 53.1 54.52 53.11 5626600.0 52.69
2020-05-22 55.66 54.27 54.71 55.22 6031200.0 54.78
2020-05-21 57.44 54.69 56.95 55.28 20428200.0 54.84
2020-05-20 54.75 53.65 54.33 53.78 4038000.0 53.35
2020-05-19 54.07 53.17 53.39 53.57 3271200.0 53.15
2020-05-18 53.99 53.34 53.64 53.45 4926300.0 53.03
2020-05-15 53.41 52.54 52.58 53.41 3716800.0 52.99
2020-05-14 54.46 53.2 53.99 53.5 4998300.0 53.08
2020-05-13 55.59 54.59 54.82 55.31 3431200.0 54.87
2020-05-12 54.84 53.9 54.43 54.11 2221500.0 53.68
2020-05-11 54.13 52.95 53.03 53.95 3095300.0 53.52
2020-05-08 53.56 52.96 53.1 53.29 1660100.0 52.87
2020-05-07 53.64 52.57 53.49 52.74 2626600.0 52.32
2020-05-06 54.71 53.93 54.06 54.04 6604600.0 53.61
2020-05-05 53.8 52.44 52.63 53.47 4579300.0 53.05
2020-05-04 52.35 51.76 52.22 52.35 2852900.0 51.93
2020-05-01 52.03 51.26 52.03 51.86 3206400.0 51.45
2020-04-30 54.0 51.61 53.97 52.28 5863600.0 51.87
2020-04-29 52.02 50.66 52.02 50.72 3786000.0 50.32
2020-04-28 52.32 50.86 52.32 50.97 5767500.0 50.57
2020-04-27 51.84 51.28 51.61 51.48 2105000.0 51.07
2020-04-24 51.26 50.54 50.7 51.18 2087600.0 50.77
2020-04-23 50.96 50.22 50.29 50.39 2549400.0 49.99
2020-04-22 50.75 50.31 50.64 50.36 2803600.0 49.96
2020-04-21 50.57 49.94 50.09 50.07 3545400.0 49.67
2020-04-20 50.92 49.79 49.82 50.44 3416400.0 50.04
2020-04-17 50.31 49.55 50.2 50.03 3349400.0 49.63
2020-04-16 49.19 48.41 48.55 49.13 3218600.0 48.74
2020-04-15 48.32 47.54 47.67 48.03 2901800.0 47.65
2020-04-14 48.94 47.53 47.64 48.68 5109000.0 48.29
2020-04-13 47.9 45.39 45.41 47.36 6555700.0 46.98
2020-04-09 44.98 43.5 43.91 44.66 5628200.0 44.31
2020-04-08 44.11 42.84 43.41 43.85 3860200.0 43.5
2020-04-07 43.84 42.92 43.48 43.1 5600600.0 42.76
2020-04-06 44.67 43.97 44.02 44.31 5735200.0 43.96
2020-04-03 44.15 43.54 43.77 43.96 3372700.0 43.61
2020-04-02 43.81 42.8 43.43 43.76 5918800.0 43.41
2020-04-01 44.54 43.44 43.75 43.78 6097700.0 43.43
2020-03-31 45.11 43.86 44.01 44.66 8411200.0 44.31
2020-03-30 44.59 42.8 42.8 44.53 6985600.0 44.18
2020-03-27 43.13 40.69 40.78 42.47 6783100.0 42.13
2020-03-26 42.4 40.4 40.4 42.36 6742700.0 42.02
2020-03-25 41.21 39.38 40.15 40.38 6575400.0 40.06
2020-03-24 41.0 39.36 40.35 40.89 6129400.0 40.57
2020-03-23 40.11 38.14 39.36 38.78 5674000.0 38.47
2020-03-20 41.98 39.36 41.2 39.42 10050700.0 39.11
2020-03-19 40.89 38.07 38.91 40.13 9234700.0 39.81
2020-03-18 39.92 38.23 38.23 39.36 4909200.0 39.05
2020-03-17 41.51 38.95 39.25 40.93 5411700.0 40.61
2020-03-16 38.89 36.15 36.81 37.79 7346800.0 37.49
2020-03-13 42.46 38.58 41.57 42.28 11898000.0 41.94
2020-03-12 41.58 39.47 41.3 40.76 5412900.0 40.44
2020-03-11 45.81 44.1 45.6 44.58 5829400.0 44.23
2020-03-10 46.95 44.98 45.85 46.9 9144800.0 46.53
2020-03-09 46.65 44.99 45.54 45.23 5031200.0 44.87
2020-03-06 47.64 46.73 47.25 47.52 3439100.0 47.14
2020-03-05 48.66 47.54 47.58 48.38 5756900.0 48.0
2020-03-04 48.69 46.74 47.28 48.6 3337400.0 48.21
2020-03-03 46.65 45.12 46.48 45.52 4247800.0 45.16
2020-03-02 45.87 44.35 44.45 45.87 6134400.0 45.51
2020-02-28 44.07 42.96 43.69 43.8 5656500.0 43.45
2020-02-27 46.5 45.05 46.39 45.07 4055800.0 44.71
2020-02-26 47.98 47.27 47.52 47.57 3900300.0 46.25
2020-02-25 48.1 46.69 48.07 47.08 4347100.0 45.77
2020-02-24 48.7 47.59 48.25 47.59 4537600.0 46.27
2020-02-21 50.25 49.68 49.88 50.17 4105800.0 48.78
2020-02-20 49.18 48.66 48.88 48.94 3000200.0 47.58
2020-02-19 49.56 49.06 49.36 49.31 3269000.0 47.94
2020-02-18 49.26 48.59 48.96 49.11 3927900.0 47.75