(Login BolsaPT & Canal Forex) |
|
 Amgen Inc. - [Ticker: AMGN] |     | | Última Trade | 202,370 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,950 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 175,890 x 300 - 175,990 x 200 | EPS | 0,00 | | Abertura | 199,780 | PER | 0,00% | | Máximo | 204,000 | Pagamento Dividendo | | | Mínimo | 199,530 | Data Ex-Dividendo | | | Fecho Anterior | 201,420 | Yield | | | Volume | 1.836.703 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AMGN de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-01 | 00:00:00 | 172,15 | 173,99 | 167,98 | 169,28 | 4.799.360 | | 2018-05-02 | 00:00:00 | 169,30 | 171,07 | 168,30 | 169,43 | 4.085.731 | | 2018-05-03 | 00:00:00 | 169,28 | 170,34 | 166,05 | 166,39 | 4.152.914 | | 2018-05-04 | 00:00:00 | 165,96 | 169,50 | 165,22 | 167,98 | 3.429.998 | | 2018-05-07 | 00:00:00 | 168,58 | 169,93 | 167,50 | 168,06 | 3.175.776 | | 2018-05-08 | 00:00:00 | 168,81 | 170,50 | 167,50 | 168,49 | 3.937.743 | | 2018-05-09 | 00:00:00 | 168,70 | 170,53 | 167,09 | 169,64 | 2.861.407 | | 2018-05-10 | 00:00:00 | 170,26 | 171,49 | 169,36 | 170,77 | 2.947.132 | | 2018-05-11 | 00:00:00 | 170,38 | 174,35 | 170,03 | 173,89 | 3.740.536 | | 2018-05-14 | 00:00:00 | 174,10 | 177,80 | 173,04 | 175,96 | 3.370.643 | | 2018-05-15 | 00:00:00 | 174,81 | 175,31 | 171,10 | 172,34 | 4.491.682 | | 2018-05-16 | 00:00:00 | 171,35 | 174,58 | 170,62 | 173,80 | 2.494.165 | | 2018-05-17 | 00:00:00 | 173,31 | 175,43 | 172,53 | 174,65 | 2.268.360 | | 2018-05-18 | 00:00:00 | 176,51 | 177,34 | 174,69 | 176,30 | 3.377.156 | | 2018-05-21 | 00:00:00 | 177,12 | 177,94 | 175,99 | 176,82 | 1.182.647 | | 2018-05-22 | 00:00:00 | 176,71 | 179,57 | 176,51 | 178,36 | 2.742.654 | | 2018-05-23 | 00:00:00 | 177,12 | 179,99 | 176,66 | 179,94 | 2.241.956 | | 2018-05-24 | 00:00:00 | 180,00 | 180,26 | 176,99 | 177,96 | 2.386.127 | | 2018-05-25 | 00:00:00 | 177,96 | 179,08 | 177,60 | 178,24 | 1.811.957 | | 2018-05-29 | 00:00:00 | 176,99 | 178,38 | 175,77 | 177,44 | 2.382.008 | | 2018-05-30 | 00:00:00 | 178,29 | 181,78 | 178,01 | 180,24 | 3.403.268 | | 2018-05-31 | 00:00:00 | 180,31 | 180,95 | 178,38 | 179,62 | 5.230.737 | | 2018-06-01 | 00:00:00 | 180,75 | 184,77 | 180,36 | 183,57 | 2.892.177 | | 2018-06-04 | 00:00:00 | 183,18 | 185,97 | 182,83 | 185,44 | 2.298.783 | | 2018-06-05 | 00:00:00 | 182,80 | 184,71 | 179,79 | 181,73 | 3.980.759 | | 2018-06-06 | 00:00:00 | 182,01 | 184,15 | 180,87 | 183,55 | 2.213.113 | | 2018-06-07 | 00:00:00 | 183,47 | 184,05 | 182,51 | 183,30 | 2.729.584 | | 2018-06-08 | 00:00:00 | 183,89 | 185,65 | 183,60 | 184,30 | 2.864.975 | | 2018-06-11 | 00:00:00 | 184,14 | 184,82 | 182,93 | 184,61 | 2.399.477 | | 2018-06-12 | 00:00:00 | 184,27 | 184,96 | 183,41 | 184,42 | 1.078.170 | | 2018-06-13 | 00:00:00 | 185,36 | 186,57 | 183,53 | 183,86 | 1.174.180 | | 2018-06-14 | 00:00:00 | 184,09 | 185,78 | 182,70 | 184,74 | 1.050.873 | | 2018-06-15 | 00:00:00 | 186,47 | 186,74 | 184,02 | 185,75 | 2.290.737 | | 2018-06-18 | 00:00:00 | 184,13 | 184,50 | 182,38 | 182,56 | 233.330 | | 2018-06-19 | 00:00:00 | 182,83 | 186,34 | 182,83 | 186,19 | 2.538.491 | | 2018-06-20 | 00:00:00 | 186,25 | 187,51 | 184,74 | 186,51 | 2.415.223 | | 2018-06-21 | 00:00:00 | 186,51 | 186,51 | 184,42 | 185,99 | 2.206.421 | | 2018-06-22 | 00:00:00 | 186,31 | 188,09 | 184,83 | 185,15 | 11.153.095 | | 2018-06-25 | 00:00:00 | 185,01 | 186,69 | 184,07 | 185,36 | 2.669.080 | | 2018-06-26 | 00:00:00 | 185,34 | 185,95 | 183,98 | 184,59 | 1.995.474 | | 2018-06-27 | 00:00:00 | 184,92 | 187,36 | 184,29 | 184,78 | 1.353.115 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
