AstraZeneca xStock(AZNX)امروز
$80.23
AstraZeneca xStock تاریخچه قیمت
(AZNX)دوره زمانی: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-02 | $79.25727 | $80.55 | $78.56 | $79.42914 | $410.776K |
2025-09-01 | $79.45992 | $79.59 | $79.19 | $79.26725 | $17,423.20 |
2025-08-31 | $79.27181 | $79.7 | $78.34 | $79.45943 | $18,878.93 |
2025-08-30 | $79.83049 | $80.08 | $78.89 | $79.27181 | $162.723K |
2025-08-29 | $79.88660 | $80.16 | $78.93 | $79.83049 | $314.303K |
2025-08-28 | $79.86815 | $80.76 | $79.5 | $79.88660 | $427.169K |
2025-08-27 | $79.91627 | $83.03 | $79.46 | $79.86813 | $453.876K |
2025-08-26 | $80.04362 | $81.47 | $79.38 | $80.05786 | $809.898K |
2025-08-25 | -- | $81.51 | $76.87 | $80.04362 | $409.805K |
2025-08-24 | -- | $79.63 | $76.85 | -- | -- |
2025-08-23 | $80.87481 | $81.12 | $79.62 | $79.62840 | $388.968K |
2025-08-22 | $80.59482 | $81.46 | $79 | $80.81125 | $949.794K |
2025-08-21 | $80.61542 | $81.02 | $80.06 | $80.59483 | $882.818K |
2025-08-20 | $79.29887 | $81.07 | $79.32 | $80.61542 | $1.010M |
2025-08-19 | $79.46295 | $80.06 | $79.1 | $79.29887 | $764.309K |
2025-08-18 | $78.04997 | $79.73 | $78.05 | $79.34724 | $443.253K |
2025-08-17 | $78.16476 | $79.82 | $78.05 | $78.04997 | $26.17650 |
2025-08-16 | $78.77678 | $79.98 | $78.16 | $78.16411 | $377.929K |
2025-08-15 | $78.45613 | $79.09 | $78.16 | $78.71088 | $710.652K |
2025-08-14 | $77.43229 | $78.58 | $75.89 | $78.28253 | $953.559K |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-03
AstraZeneca xStock(AZNX)
