Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기업명 | 주식 심볼 | 시장 | 주식 타입 |
|---|---|---|---|
| Astrazeneca Plc | AZN | 런던 | 보통주 |
| 가격 변동 | 가격 변동 % | 주식 가격 | 최근 거래 시간
|
|
|---|---|---|---|---|
| -38.00 | -0.32% | 11,988.00 | 00:35:09 |
| 개장가 | 저가 | 고가 | 종가 | 전일 종가 |
|---|---|---|---|---|
| 12,070.00 | 11,882.00 | 12,144.00 | 11,988.00 | 12,026.00 |
| 산업 분야 |
|---|
| PHARMACEUTICALS & BIOTECHNOLOGY |
AZN Historical Summary
| 기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|---|
| 1주 | 10,914.00 | 12,144.00 | 10,764.00 | 11,471.96 | 3,053,217 | 1,074.00 | 9.84% |
| 1개월 | 10,810.00 | 12,144.00 | 10,418.00 | 11,059.92 | 2,165,887 | 1,178.00 | 10.90% |
| 3개월 | 10,496.00 | 12,144.00 | 9,461.00 | 10,388.89 | 2,753,444 | 1,492.00 | 14.21% |
| 6개월 | 10,438.00 | 12,144.00 | 9,461.00 | 10,380.03 | 2,398,449 | 1,550.00 | 14.85% |
| 1년 | 12,164.00 | 12,210.00 | 9,461.00 | 10,678.05 | 2,145,937 | -176.00 | -1.45% |
| 3년 | 7,542.00 | 12,390.00 | 7,392.00 | 9,990.12 | 2,239,648 | 4,446.00 | 58.95% |
| 5년 | 6,000.00 | 12,390.00 | 5,626.00 | 8,958.32 | 2,278,387 | 5,988.00 | 99.80% |
AZN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 4월(4) 2024 | 11,988.00 | -38.00 | -0.32% | 12,070.00 | 12,144.00 | 11,882.00 | 1,990,615 |
| 26 4월(4) 2024 | 12,026.00 | 674.00 | 5.94% | 11,890.00 | 12,096.00 | 11,790.00 | 4,349,638 |
| 25 4월(4) 2024 | 11,352.00 | 84.00 | 0.75% | 11,288.00 | 11,412.00 | 11,288.00 | 3,407,676 |
| 24 4월(4) 2024 | 11,268.00 | 18.00 | 0.16% | 11,250.00 | 11,362.00 | 11,220.00 | 3,396,181 |
| 23 4월(4) 2024 | 11,250.00 | 304.00 | 2.78% | 11,034.00 | 11,306.00 | 11,004.00 | 2,811,381 |
| 20 4월(4) 2024 | 10,946.00 | 32.00 | 0.29% | 10,914.00 | 10,954.00 | 10,764.00 | 1,301,208 |
| 19 4월(4) 2024 | 10,914.00 | 52.00 | 0.48% | 10,946.00 | 11,018.00 | 10,858.00 | 2,106,037 |
| 18 4월(4) 2024 | 10,862.00 | -16.00 | -0.15% | 10,850.00 | 10,948.00 | 10,802.00 | 1,861,267 |
| 17 4월(4) 2024 | 10,878.00 | -146.00 | -1.32% | 10,882.00 | 10,966.00 | 10,822.00 | 1,222,823 |
| 16 4월(4) 2024 | 11,024.00 | -40.00 | -0.36% | 11,030.00 | 11,080.00 | 10,932.00 | 1,232,935 |
| 13 4월(4) 2024 | 11,064.00 | 102.00 | 0.93% | 10,982.00 | 11,184.00 | 10,962.00 | 2,422,682 |
| 12 4월(4) 2024 | 10,962.00 | 230.00 | 2.14% | 10,840.00 | 11,092.00 | 10,816.00 | 2,396,104 |
| 11 4월(4) 2024 | 10,732.00 | 24.00 | 0.22% | 10,762.00 | 10,762.00 | 10,618.00 | 1,420,531 |
| 10 4월(4) 2024 | 10,708.00 | 98.00 | 0.92% | 10,592.00 | 10,714.00 | 10,548.00 | 1,620,672 |
| 09 4월(4) 2024 | 10,610.00 | -10.00 | -0.09% | 10,588.00 | 10,648.00 | 10,504.00 | 1,389,219 |
| 06 4월(4) 2024 | 10,620.00 | -116.00 | -1.08% | 10,586.00 | 10,652.00 | 10,540.00 | 2,498,185 |
| 05 4월(4) 2024 | 10,736.00 | 174.00 | 1.65% | 10,566.00 | 10,844.00 | 10,562.00 | 1,874,237 |
| 04 4월(4) 2024 | 10,562.00 | -42.00 | -0.40% | 10,520.00 | 10,592.00 | 10,418.00 | 1,913,239 |
| 03 4월(4) 2024 | 10,604.00 | -74.00 | -0.69% | 10,810.00 | 10,814.00 | 10,562.00 | 1,761,951 |
| 29 3월(3) 2024 | 10,678.00 | -64.00 | -0.60% | 10,756.00 | 10,780.00 | 10,674.00 | 1,627,905 |
| 28 3월(3) 2024 | 10,742.00 | 302.00 | 2.89% | 10,460.00 | 10,748.00 | 10,454.00 | 2,513,623 |
