Astrazeneca PLC
- Informations
- Dernièr
- Négocier des titres
143
115
139,85
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
25/04/2024 | 21:20:28,619 | 8 | 139,85 | |
8 | 139,85 | |||
8 | 139,85 | |||
25/04/2024 | 20:41:33,341 | 6 | 139,65 | |
6 | 139,65 | |||
6 | 139,65 | |||
25/04/2024 | 20:30:44,653 | 50 | 139,60 | |
50 | 139,60 | |||
50 | 139,60 | |||
25/04/2024 | 19:47:05,146 | 3 | 140,40 | |
3 | 140,40 | |||
3 | 140,40 | |||
25/04/2024 | 19:21:11,885 | 20 | 139,70 | |
20 | 139,70 | |||
20 | 139,70 | |||
25/04/2024 | 19:21:06,099 | 20 | 140,35 | |
20 | 140,35 | |||
20 | 140,35 | |||
25/04/2024 | 19:04:33,787 | 5 | 140,10 | |
5 | 140,10 | |||
5 | 140,10 | |||
25/04/2024 | 19:04:24,428 | 64 | 140,15 | |
4 | 140,15 | |||
64 | 140,15 | |||
60 | 140,15 | |||
25/04/2024 | 19:04:24,252 | 2 | 140,15 | |
2 | 140,15 | |||
2 | 140,15 | |||
25/04/2024 | 19:02:58,372 | 35 | 140,80 | |
35 | 140,80 | |||
19 | 140,80 | |||
16 | 140,80 | |||
25/04/2024 | 18:55:48,241 | 60 | 140,40 | |
60 | 140,40 | |||
60 | 140,40 | |||
25/04/2024 | 18:52:19,047 | 15 | 140,40 | |
15 | 140,40 | |||
15 | 140,40 | |||
25/04/2024 | 18:49:40,887 | 2 | 140,40 | |
2 | 140,40 | |||
2 | 140,40 | |||
25/04/2024 | 18:37:27,654 | 35 | 140,35 | |
35 | 140,35 | |||
35 | 140,35 | |||
25/04/2024 | 18:30:49,185 | 5 | 141,00 | |
5 | 141,00 | |||
5 | 141,00 | |||
25/04/2024 | 18:07:37,127 | 31 | 140,95 | |
31 | 140,95 | |||
31 | 140,95 | |||
25/04/2024 | 18:06:20,481 | 13 | 140,85 | |
13 | 140,85 | |||
13 | 140,85 | |||
25/04/2024 | 18:05:10,035 | 12 | 140,65 | |
12 | 140,65 | |||
12 | 140,65 | |||
25/04/2024 | 18:03:07,309 | 5 | 140,55 | |
5 | 140,55 | |||
5 | 140,55 | |||
25/04/2024 | 17:26:25,870 | 30 | 140,80 | |
30 | 140,80 | |||
30 | 140,80 | |||
25/04/2024 | 17:21:37,659 | 4 | 140,85 | |
4 | 140,85 | |||
4 | 140,85 | |||
25/04/2024 | 17:13:49,263 | 33 | 141,05 | |
33 | 141,05 | |||
33 | 141,05 | |||
25/04/2024 | 17:11:01,187 | 100 | 140,65 | |
100 | 140,65 | |||
100 | 140,65 | |||
25/04/2024 | 17:03:13,869 | 2 | 141,00 | |
2 | 141,00 | |||
2 | 141,00 | |||
25/04/2024 | 16:46:43,749 | 35 | 140,00 | |
35 | 140,00 | |||
35 | 140,00 | |||
25/04/2024 | 16:45:17,440 | 5 | 139,95 | |
5 | 139,95 | |||
5 | 139,95 | |||
25/04/2024 | 16:35:46,548 | 5 | 140,45 | |
5 | 140,45 | |||
5 | 140,45 | |||
25/04/2024 | 16:35:34,852 | 130 | 140,20 | |
130 | 140,20 | |||
130 | 140,20 | |||
25/04/2024 | 16:33:42,794 | 130 | 140,15 | |
130 | 140,15 | |||
130 | 140,15 | |||
25/04/2024 | 16:22:07,636 | 300 | 140,75 | |
300 | 140,75 | |||
300 | 140,75 | |||
25/04/2024 | 16:21:31,138 | 400 | 140,75 | |
400 | 140,75 | |||
400 | 140,75 | |||
25/04/2024 | 16:13:00,225 | 141 | 140,65 | |
141 | 140,65 | |||
141 | 140,65 | |||
25/04/2024 | 16:12:53,758 | 141 | 140,70 | |
141 | 140,70 | |||
141 | 140,70 | |||
25/04/2024 | 15:56:40,841 | 20 | 140,60 | |
20 | 140,60 | |||
20 | 140,60 | |||
25/04/2024 | 15:52:39,943 | 50 | 141,00 | |
50 | 141,00 | |||
50 | 141,00 | |||
25/04/2024 | 15:52:33,024 | 10 | 141,15 | |
10 | 141,15 | |||
10 | 141,15 | |||
25/04/2024 | 15:46:03,592 | 25 | 141,05 | |
25 | 141,05 | |||
25 | 141,05 | |||
25/04/2024 | 15:41:11,277 | 10 | 141,15 | |
10 | 141,15 | |||
10 | 141,15 | |||
25/04/2024 | 15:39:46,054 | 10 | 140,85 | |
10 | 140,85 | |||
10 | 140,85 | |||
25/04/2024 | 15:37:18,151 | 60 | 140,30 | |
60 | 140,30 | |||
60 | 140,30 | |||
25/04/2024 | 15:35:50,038 | 15 | 140,85 | |
15 | 140,85 | |||
15 | 140,85 | |||
25/04/2024 | 15:21:33,688 | 143 | 139,90 | |
143 | 139,90 | |||
143 | 139,90 | |||
25/04/2024 | 14:53:15,038 | 30 | 139,15 | |
30 | 139,15 | |||
30 | 139,15 | |||
25/04/2024 | 14:46:35,501 | 46 | 140,10 | |
46 | 140,10 | |||
46 | 140,10 | |||
25/04/2024 | 14:21:17,278 | 10 | 139,90 | |
10 | 139,90 | |||
10 | 139,90 | |||
25/04/2024 | 13:58:11,616 | 39 | 139,50 | |
39 | 139,50 | |||
39 | 139,50 | |||
25/04/2024 | 13:49:24,874 | 22 | 139,70 | |
22 | 139,70 | |||
22 | 139,70 | |||
25/04/2024 | 13:49:24,738 | 14 | 139,70 | |
14 | 139,70 | |||
14 | 139,70 | |||
25/04/2024 | 13:45:35,852 | 20 | 140,15 | |
20 | 140,15 | |||
20 | 140,15 | |||
25/04/2024 | 13:43:19,221 | 10 | 140,20 | |
10 | 140,20 | |||
10 | 140,20 | |||
25/04/2024 | 13:38:35,823 | 15 | 140,25 | |
15 | 140,25 | |||
15 | 140,25 | |||
25/04/2024 | 13:25:47,440 | 35 | 140,30 | |
35 | 140,30 | |||
35 | 140,30 | |||
25/04/2024 | 13:13:36,292 | 5 | 140,25 | |
5 | 140,25 | |||
5 | 140,25 | |||
25/04/2024 | 13:13:15,589 | 14 | 140,20 | |
14 | 140,20 | |||
14 | 140,20 | |||
25/04/2024 | 12:52:07,165 | 60 | 141,30 | |
60 | 141,30 | |||
60 | 141,30 | |||
25/04/2024 | 12:50:22,188 | 40 | 140,90 | |
40 | 140,90 | |||
40 | 140,90 | |||
25/04/2024 | 12:38:50,235 | 25 | 141,40 | |
25 | 141,40 | |||
25 | 141,40 | |||
25/04/2024 | 12:34:20,035 | 30 | 141,00 | |
30 | 141,00 | |||
30 | 141,00 | |||
25/04/2024 | 12:27:02,738 | 75 | 140,80 | |
75 | 140,80 | |||
75 | 140,80 | |||
25/04/2024 | 12:26:47,998 | 75 | 140,85 | |
75 | 140,85 | |||
75 | 140,85 | |||
25/04/2024 | 12:24:28,816 | 2 | 140,75 | |
2 | 140,75 | |||
2 | 140,75 | |||
25/04/2024 | 12:17:53,122 | 40 | 140,60 | |
40 | 140,60 | |||
40 | 140,60 | |||
25/04/2024 | 12:07:24,771 | 5 | 140,40 | |
5 | 140,40 | |||
5 | 140,40 | |||
25/04/2024 | 12:05:30,828 | 4 | 140,70 | |
4 | 140,70 | |||
4 | 140,70 | |||
25/04/2024 | 11:56:42,120 | 22 | 140,80 | |
22 | 140,80 | |||
22 | 140,80 | |||
25/04/2024 | 11:56:31,420 | 18 | 140,60 | |
18 | 140,60 | |||
18 | 140,60 | |||
25/04/2024 | 11:54:26,893 | 110 | 140,50 | |
100 | 140,50 | |||
110 | 140,50 | |||
10 | 140,50 | |||
25/04/2024 | 11:53:14,449 | 110 | 140,45 | |
110 | 140,45 | |||
110 | 140,45 | |||
25/04/2024 | 11:49:28,616 | 10 | 139,95 | |
10 | 139,95 | |||
10 | 139,95 | |||
25/04/2024 | 11:48:17,631 | 1 | 139,95 | |
1 | 139,95 | |||
1 | 139,95 | |||
25/04/2024 | 11:47:41,087 | 18 | 139,90 | |
18 | 139,90 | |||
18 | 139,90 | |||
25/04/2024 | 11:43:36,735 | 6 | 139,90 | |
6 | 139,90 | |||
6 | 139,90 | |||
25/04/2024 | 11:40:27,684 | 50 | 140,10 | |
50 | 140,10 | |||
50 | 140,10 | |||
25/04/2024 | 11:36:38,812 | 20 | 139,80 | |
20 | 139,80 | |||
20 | 139,80 | |||
25/04/2024 | 11:34:54,148 | 10 | 139,75 | |
10 | 139,75 | |||
10 | 139,75 | |||
25/04/2024 | 11:27:10,887 | 2 | 139,85 | |
2 | 139,85 | |||
2 | 139,85 | |||
25/04/2024 | 11:24:27,527 | 150 | 139,75 | |
150 | 139,75 | |||
150 | 139,75 | |||
25/04/2024 | 11:21:11,222 | 75 | 140,00 | |
75 | 140,00 | |||
75 | 140,00 | |||
25/04/2024 | 11:21:03,165 | 75 | 140,05 | |
75 | 140,05 | |||
75 | 140,05 | |||
25/04/2024 | 11:05:32,038 | 20 | 140,25 | |
20 | 140,25 | |||
20 | 140,25 | |||
25/04/2024 | 11:00:54,735 | 100 | 139,80 | |
100 | 139,80 | |||
100 | 139,80 | |||
25/04/2024 | 10:55:42,558 | 110 | 140,45 | |
110 | 140,45 | |||
110 | 140,45 | |||
25/04/2024 | 10:45:07,828 | 4 | 140,10 | |
4 | 140,10 | |||
4 | 140,10 | |||
25/04/2024 | 10:41:53,742 | 100 | 139,75 | |
100 | 139,75 | |||
100 | 139,75 | |||
25/04/2024 | 10:35:14,432 | 6 | 140,15 | |
6 | 140,15 | |||
6 | 140,15 | |||
25/04/2024 | 10:23:53,558 | 10 | 139,45 | |
10 | 139,45 | |||
10 | 139,45 | |||
25/04/2024 | 10:02:44,289 | 14 | 139,45 | |
14 | 139,45 | |||
14 | 139,45 | |||
25/04/2024 | 09:57:12,454 | 30 | 140,20 | |
30 | 140,20 | |||
30 | 140,20 | |||
25/04/2024 | 09:50:52,579 | 56 | 139,95 | |
56 | 139,95 | |||
56 | 139,95 | |||
25/04/2024 | 09:44:05,530 | 3 | 140,40 | |
3 | 140,40 | |||
3 | 140,40 | |||
25/04/2024 | 09:43:28,613 | 100 | 140,60 | |
100 | 140,60 | |||
100 | 140,60 | |||
25/04/2024 | 09:42:58,239 | 100 | 140,55 | |
100 | 140,55 | |||
100 | 140,55 | |||
25/04/2024 | 09:39:11,706 | 30 | 140,50 | |
30 | 140,50 | |||
30 | 140,50 | |||
25/04/2024 | 09:36:34,997 | 15 | 140,30 | |
15 | 140,30 | |||
15 | 140,30 | |||
25/04/2024 | 09:31:35,013 | 16 | 140,05 | |
16 | 140,05 | |||
16 | 140,05 | |||
25/04/2024 | 09:31:06,284 | 33 | 140,20 | |
33 | 140,20 | |||
33 | 140,20 | |||
25/04/2024 | 09:30:49,777 | 16 | 139,85 | |
16 | 139,85 | |||
16 | 139,85 | |||
25/04/2024 | 09:30:17,513 | 7 | 140,05 | |
7 | 140,05 | |||
7 | 140,05 | |||
25/04/2024 | 09:30:17,388 | 1 | 140,05 | |
1 | 140,05 | |||
1 | 140,05 | |||
25/04/2024 | 09:26:11,485 | 9 | 140,55 | |
9 | 140,55 | |||
9 | 140,55 | |||
25/04/2024 | 09:24:08,012 | 20 | 140,30 | |
20 | 140,30 | |||
20 | 140,30 | |||
25/04/2024 | 09:19:54,840 | 2 | 140,80 | |
2 | 140,80 | |||
2 | 140,80 | |||
25/04/2024 | 09:13:04,279 | 100 | 140,30 | |
100 | 140,30 | |||
100 | 140,30 | |||
25/04/2024 | 09:07:04,462 | 40 | 140,05 | |
40 | 140,05 | |||
40 | 140,05 | |||
25/04/2024 | 09:07:03,521 | 24 | 140,00 | |
24 | 140,00 | |||
24 | 140,00 | |||
25/04/2024 | 09:07:02,840 | 400 | 140,00 | |
220 | 140,00 | |||
400 | 140,00 | |||
180 | 140,00 | |||
25/04/2024 | 09:07:01,861 | 400 | 140,00 | |
20 | 140,00 | |||
5 | 140,00 | |||
80 | 140,00 | |||
100 | 140,00 | |||
40 | 140,00 | |||
99 | 140,00 | |||
21 | 140,00 | |||
5 | 140,00 | |||
400 | 140,00 | |||
15 | 140,00 | |||
15 | 140,00 | |||
25/04/2024 | 09:03:43,273 | 138 | 139,05 | |
10 | 139,05 | |||
10 | 139,05 | |||
7 | 139,05 | |||
50 | 139,05 | |||
138 | 139,05 | |||
36 | 139,05 | |||
25 | 139,05 | |||
25/04/2024 | 08:59:52,168 | 721 | 135,85 | |
18 | 135,85 | |||
100 | 135,85 | |||
19 | 135,85 | |||
11 | 135,85 | |||
150 | 135,85 | |||
721 | 135,85 | |||
50 | 135,85 | |||
3 | 135,85 | |||
150 | 135,85 | |||
220 | 135,85 | |||
25/04/2024 | 08:48:28,142 | 1 | 133,35 | |
1 | 133,35 | |||
1 | 133,35 | |||
25/04/2024 | 08:24:19,846 | 4 | 133,35 | |
4 | 133,35 | |||
4 | 133,35 | |||
25/04/2024 | 08:11:28,462 | 6 | 134,25 | |
6 | 134,25 | |||
6 | 134,25 | |||
25/04/2024 | 08:02:38,845 | 159 | 134,00 | |
100 | 134,00 | |||
119 | 134,00 | |||
9 | 134,00 | |||
40 | 134,00 | |||
50 | 134,00 | |||
25/04/2024 | 08:02:31,136 | 40 | 133,95 | |
40 | 133,95 | |||
40 | 133,95 | |||
25/04/2024 | 08:01:58,358 | 40 | 133,80 | |
40 | 133,80 | |||
40 | 133,80 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
25/04/2024 @ 22:00:00
dernière actualisation:
25/04/2024 @ 22:00:00