Skip to main content
logo
AstraZeneca PLC (BMV:AZN1.N)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,964.00
+2.21 (0.07%)
At close: Sep 29, 2026

BMV:AZN1.N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20262,936.482,964.002,936.482,964.002,964.000.07%1,393
Sep 28, 20262,961.792,961.792,961.792,961.792,961.793.55%2,754
Sep 18, 20262,860.142,860.142,860.142,860.142,860.140.32%944
Sep 17, 20262,851.002,851.002,851.002,851.002,851.002.66%1,967
Sep 4, 20262,777.002,777.002,777.002,777.002,777.002.19%9
Aug 18, 20262,717.482,717.482,717.482,717.482,717.480.68%1,546
Aug 12, 20262,699.002,699.002,699.002,699.002,699.00-1.50%255
Aug 11, 20262,760.002,760.002,740.002,740.002,740.00-1.58%1,391
Aug 6, 20262,784.002,784.002,784.002,784.002,784.000.09%10
Aug 5, 20262,800.002,800.002,800.002,800.002,781.562.88%15
Aug 4, 20262,721.702,721.702,721.702,721.702,703.78-8.11%2,124
Jul 30, 20262,911.002,962.002,911.002,962.002,942.50-1.96%24
Jul 27, 20263,021.123,021.123,021.123,021.123,001.231.91%2,110
Jul 22, 20262,964.412,964.412,964.412,964.412,944.892.44%2,063
Jul 21, 20262,893.822,893.822,893.822,893.822,874.77-1.82%452
Jul 16, 20262,947.382,947.382,947.382,947.382,927.97-0.80%224
Jul 13, 20262,971.002,971.002,971.002,971.002,951.44-0.97%5
Jul 10, 20263,000.003,000.003,000.003,000.002,980.25-8.08%9
Jun 30, 20263,263.653,263.653,263.653,263.653,242.164.94%840
Jun 24, 20263,110.003,110.003,110.003,110.003,089.521.12%12
Jun 22, 20263,075.553,075.553,075.553,075.553,055.30-3.89%6
Jun 9, 20263,200.003,200.003,200.003,200.003,178.931.07%5
Jun 1, 20263,166.003,166.003,166.003,166.003,145.16-2.01%8
May 29, 20263,231.003,231.003,231.003,231.003,209.73-0.46%91
May 22, 20263,248.653,248.653,245.893,245.893,224.52-0.68%210
May 21, 20263,268.003,268.003,268.003,268.003,246.484.01%75
May 8, 20263,142.003,142.003,142.003,142.003,121.310.38%63
May 7, 20263,142.113,142.113,130.003,130.003,109.39-5.44%373