(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-23 | 00:00:00 | 197,37 | 197,75 | 195,62 | 196,60 | 1.351.185 | 2018-08-24 | 00:00:00 | 196,88 | 197,50 | 195,60 | 196,64 | 1.358.458 | 2018-08-27 | 00:00:00 | 197,52 | 198,66 | 196,79 | 198,60 | 2.034.727 | 2018-08-28 | 00:00:00 | 199,02 | 199,83 | 198,00 | 198,62 | 1.644.332 | 2018-08-29 | 00:00:00 | 197,79 | 200,00 | 196,92 | 199,75 | 1.775.111 | 2018-08-30 | 00:00:00 | 199,58 | 200,69 | 198,70 | 200,35 | 1.992.485 | 2018-08-31 | 00:00:00 | 199,83 | 200,47 | 198,39 | 199,81 | 2.981.696 | 2018-09-04 | 00:00:00 | 199,25 | 199,75 | 195,34 | 196,22 | 1.216.717 | 2018-09-05 | 00:00:00 | 197,13 | 198,67 | 196,85 | 197,75 | 1.808.986 | 2018-09-06 | 00:00:00 | 197,55 | 198,59 | 195,12 | 196,15 | 1.797.621 | 2018-09-07 | 00:00:00 | 195,43 | 197,55 | 194,75 | 196,30 | 2.604.067 | 2018-09-10 | 00:00:00 | 197,36 | 203,69 | 196,39 | 202,50 | 4.310.964 | 2018-09-11 | 00:00:00 | 201,00 | 203,00 | 199,27 | 199,47 | 3.386.013 | 2018-09-12 | 00:00:00 | 199,68 | 201,50 | 198,14 | 199,50 | 2.133.599 | 2018-09-13 | 00:00:00 | 200,24 | 203,09 | 199,41 | 202,93 | 2.780.212 | 2018-09-14 | 00:00:00 | 203,64 | 204,42 | 200,00 | 200,58 | 2.504.200 | 2018-09-17 | 00:00:00 | 200,29 | 201,45 | 199,51 | 200,81 | 1.950.111 | 2018-09-18 | 00:00:00 | 200,42 | 203,87 | 199,20 | 202,34 | 1.982.286 | 2018-09-19 | 00:00:00 | 202,69 | 204,40 | 201,57 | 203,20 | 2.205.006 | 2018-09-20 | 00:00:00 | 203,60 | 205,25 | 203,02 | 205,10 | 2.225.004 | 2018-09-21 | 00:00:00 | 205,66 | 206,62 | 204,17 | 205,10 | 7.313.970 | 2018-09-24 | 00:00:00 | 204,53 | 207,67 | 204,11 | 207,21 | 2.641.975 | 2018-09-25 | 00:00:00 | 208,28 | 208,90 | 206,26 | 206,46 | 2.556.169 | 2018-09-26 | 00:00:00 | 206,29 | 208,88 | 206,29 | 206,83 | 2.162.633 | 2018-09-27 | 00:00:00 | 207,41 | 210,19 | 206,84 | 208,89 | 2.571.239 | 2018-09-28 | 00:00:00 | 208,54 | 208,80 | 206,77 | 207,29 | 3.238.218 | 2018-10-01 | 00:00:00 | 207,73 | 209,34 | 206,62 | 206,91 | 2.518.267 | 2018-10-02 | 00:00:00 | 206,42 | 208,10 | 206,09 | 207,67 | 1.794.169 | 2018-10-03 | 00:00:00 | 208,25 | 208,25 | 206,64 | 206,90 | 2.258.779 | 2018-10-04 | 00:00:00 | 206,09 | 207,15 | 200,81 | 203,47 | 3.219.756 | 2018-10-05 | 00:00:00 | 204,45 | 206,09 | 201,83 | 204,02 | 2.481.146 | 2018-10-08 | 00:00:00 | 203,37 | 206,13 | 203,23 | 205,57 | 2.878.084 | 2018-10-09 | 00:00:00 | 205,75 | 208,08 | 204,49 | 206,00 | 2.509.197 | 2018-10-10 | 00:00:00 | 205,00 | 206,35 | 200,77 | 201,20 | 4.147.984 | 2018-10-11 | 00:00:00 | 201,55 | 202,96 | 192,38 | 193,85 | 4.175.230 | 2018-10-12 | 00:00:00 | 195,62 | 198,09 | 194,15 | 197,39 | 3.231.434 | 2018-10-15 | 00:00:00 | 196,20 | 198,41 | 195,00 | 195,59 | 2.091.138 | 2018-10-16 | 00:00:00 | 197,22 | 202,68 | 196,22 | 202,34 | 2.261.482 | 2018-10-17 | 00:00:00 | 201,41 | 203,31 | 198,94 | 202,77 | 2.458.206 | 2018-10-18 | 00:00:00 | 203,17 | 204,51 | 200,28 | 202,72 | 2.433.602 | 2018-10-19 | 00:00:00 | 202,74 | 205,12 | 201,45 | 201,80 | 2.692.496 | | << < 101 102 103 > >> |
|