(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-27 | 00:00:00 | 184,92 | 187,36 | 184,29 | 184,78 | 1.353.115 | | 2018-06-28 | 00:00:00 | 183,16 | 184,58 | 181,70 | 183,34 | 2.263.647 | | 2018-06-29 | 00:00:00 | 183,59 | 186,05 | 183,59 | 184,59 | 2.559.209 | | 2018-07-02 | 00:00:00 | 184,09 | 185,46 | 182,70 | 185,29 | 2.069.831 | | 2018-07-03 | 00:00:00 | 186,45 | 187,40 | 185,57 | 185,71 | 1.348.005 | | 2018-07-05 | 00:00:00 | 186,14 | 188,17 | 185,61 | 187,93 | 674.864 | | 2018-07-06 | 00:00:00 | 188,57 | 191,49 | 188,01 | 191,01 | 2.751.611 | | 2018-07-09 | 00:00:00 | 191,50 | 193,95 | 191,17 | 193,14 | 648.855 | | 2018-07-10 | 00:00:00 | 194,17 | 196,15 | 192,54 | 195,69 | 2.757.010 | | 2018-07-11 | 00:00:00 | 194,60 | 195,19 | 192,52 | 193,15 | 2.431.448 | | 2018-07-12 | 00:00:00 | 194,19 | 194,26 | 192,56 | 194,08 | 2.251.919 | | 2018-07-13 | 00:00:00 | 194,99 | 196,75 | 193,38 | 195,91 | 2.232.015 | | 2018-07-16 | 00:00:00 | 195,71 | 196,57 | 194,11 | 194,88 | 1.824.843 | | 2018-07-17 | 00:00:00 | 192,37 | 194,90 | 192,11 | 193,92 | 2.457.802 | | 2018-07-18 | 00:00:00 | 193,25 | 194,00 | 192,05 | 192,80 | 2.215.773 | | 2018-07-19 | 00:00:00 | 191,86 | 192,85 | 190,29 | 191,76 | 2.490.609 | | 2018-07-20 | 00:00:00 | 191,48 | 191,48 | 189,83 | 190,72 | 408.455 | | 2018-07-23 | 00:00:00 | 190,11 | 190,97 | 189,16 | 189,97 | 1.766.995 | | 2018-07-24 | 00:00:00 | 191,25 | 193,20 | 190,50 | 191,40 | 2.440.381 | | 2018-07-25 | 00:00:00 | 191,62 | 193,46 | 190,77 | 193,04 | 2.088.621 | | 2018-07-26 | 00:00:00 | 195,03 | 195,59 | 192,68 | 194,05 | 2.835.818 | | 2018-07-27 | 00:00:00 | 196,00 | 196,22 | 189,57 | 192,44 | 4.100.200 | | 2018-07-30 | 00:00:00 | 191,50 | 192,21 | 189,94 | 190,63 | 2.984.813 | | 2018-07-31 | 00:00:00 | 191,00 | 197,49 | 190,87 | 196,55 | 4.429.277 | | 2018-08-01 | 00:00:00 | 196,33 | 196,98 | 194,70 | 195,84 | 2.632.802 | | 2018-08-02 | 00:00:00 | 194,64 | 197,42 | 192,73 | 196,38 | 2.500.392 | | 2018-08-03 | 00:00:00 | 196,27 | 198,41 | 196,10 | 197,99 | 2.176.473 | | 2018-08-06 | 00:00:00 | 197,44 | 199,83 | 196,52 | 197,61 | 1.913.757 | | 2018-08-07 | 00:00:00 | 197,69 | 200,90 | 197,64 | 200,40 | 2.167.667 | | 2018-08-08 | 00:00:00 | 198,50 | 198,50 | 195,07 | 196,15 | 1.983.252 | | 2018-08-09 | 00:00:00 | 195,43 | 196,32 | 193,83 | 193,97 | 2.766.029 | | 2018-08-10 | 00:00:00 | 193,30 | 195,18 | 192,26 | 194,42 | 1.765.525 | | 2018-08-13 | 00:00:00 | 194,69 | 196,32 | 193,72 | 195,68 | 883.586 | | 2018-08-14 | 00:00:00 | 195,94 | 196,96 | 194,89 | 195,76 | 1.240.203 | | 2018-08-15 | 00:00:00 | 194,83 | 195,48 | 192,89 | 195,26 | 1.900.152 | | 2018-08-16 | 00:00:00 | 194,46 | 197,13 | 192,73 | 196,44 | 2.361.748 | | 2018-08-17 | 00:00:00 | 196,24 | 198,06 | 195,28 | 197,89 | 693.512 | | 2018-08-20 | 00:00:00 | 197,89 | 198,50 | 196,87 | 197,56 | 1.747.876 | | 2018-08-21 | 00:00:00 | 197,93 | 198,40 | 196,73 | 197,31 | 1.667.115 | | 2018-08-22 | 00:00:00 | 197,15 | 198,75 | 195,83 | 197,84 | 1.709.330 | | 2018-08-23 | 00:00:00 | 197,37 | 197,75 | 195,62 | 196,60 | 1.351.185 | | | << < 101 102 103 > >> |
|
