(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-10-05 | 00:00:00 | 57,61 | 59,00 | 56,84 | 58,74 | 6.892.300 | 2001-10-08 | 00:00:00 | 58,11 | 59,05 | 56,87 | 57,72 | 4.980.300 | 2001-10-09 | 00:00:00 | 57,93 | 58,02 | 56,76 | 57,42 | 5.860.300 | 2001-10-10 | 00:00:00 | 57,45 | 59,98 | 57,22 | 58,98 | 6.330.600 | 2001-10-11 | 00:00:00 | 59,53 | 61,69 | 59,53 | 61,65 | 9.529.200 | 2001-10-12 | 00:00:00 | 60,95 | 61,80 | 59,51 | 61,61 | 9.712.000 | 2001-10-15 | 00:00:00 | 60,84 | 62,29 | 60,50 | 62,21 | 6.318.500 | 2001-10-16 | 00:00:00 | 62,16 | 63,18 | 61,17 | 61,55 | 6.665.900 | 2001-10-17 | 00:00:00 | 61,95 | 62,03 | 58,96 | 59,01 | 8.753.000 | 2001-10-18 | 00:00:00 | 58,99 | 60,14 | 58,45 | 59,10 | 7.034.400 | 2001-10-19 | 00:00:00 | 58,88 | 60,10 | 58,40 | 59,92 | 6.475.700 | 2001-10-22 | 00:00:00 | 59,48 | 60,51 | 59,00 | 59,84 | 7.269.100 | 2001-10-23 | 00:00:00 | 60,26 | 60,73 | 58,91 | 59,05 | 7.243.400 | 2001-10-24 | 00:00:00 | 59,50 | 59,50 | 55,93 | 57,08 | 15.780.900 | 2001-10-25 | 00:00:00 | 56,78 | 58,48 | 56,26 | 58,25 | 14.989.800 | 2001-10-26 | 00:00:00 | 58,94 | 60,60 | 58,53 | 59,45 | 17.978.900 | 2001-10-29 | 00:00:00 | 59,40 | 59,56 | 57,00 | 57,13 | 6.805.000 | 2001-10-30 | 00:00:00 | 57,01 | 57,50 | 55,15 | 56,88 | 8.777.100 | 2001-10-31 | 00:00:00 | 57,31 | 58,55 | 56,71 | 56,82 | 8.416.900 | 2001-11-01 | 00:00:00 | 57,39 | 58,72 | 56,90 | 58,00 | 7.081.200 | 2001-11-02 | 00:00:00 | 57,60 | 58,50 | 57,20 | 57,64 | 5.232.800 | 2001-11-05 | 00:00:00 | 58,24 | 58,99 | 57,94 | 58,54 | 5.033.000 | 2001-11-06 | 00:00:00 | 58,31 | 59,77 | 57,56 | 59,26 | 6.476.600 | 2001-11-07 | 00:00:00 | 59,52 | 60,49 | 59,43 | 59,94 | 8.091.500 | 2001-11-08 | 00:00:00 | 60,20 | 60,66 | 57,57 | 57,58 | 9.758.800 | 2001-11-09 | 00:00:00 | 57,70 | 58,15 | 56,18 | 56,89 | 8.526.000 | 2001-11-12 | 00:00:00 | 56,94 | 57,41 | 55,26 | 56,27 | 7.183.500 | 2001-11-13 | 00:00:00 | 57,79 | 58,34 | 57,50 | 57,99 | 5.927.300 | 2001-11-14 | 00:00:00 | 58,98 | 59,05 | 57,08 | 57,33 | 9.786.900 | 2001-11-15 | 00:00:00 | 57,33 | 58,05 | 56,50 | 57,04 | 8.145.400 | 2001-11-16 | 00:00:00 | 57,11 | 57,12 | 56,18 | 56,52 | 6.327.100 | 2001-11-19 | 00:00:00 | 56,95 | 58,36 | 56,84 | 58,35 | 8.095.200 | 2001-11-20 | 00:00:00 | 58,30 | 59,29 | 57,69 | 57,91 | 10.883.200 | 2001-11-21 | 00:00:00 | 61,35 | 62,26 | 60,67 | 61,98 | 21.729.200 | 2001-11-23 | 00:00:00 | 62,52 | 64,75 | 62,32 | 64,42 | 13.169.800 | 2001-11-26 | 00:00:00 | 64,32 | 67,42 | 64,00 | 67,39 | 17.849.000 | 2001-11-27 | 00:00:00 | 66,41 | 67,09 | 65,06 | 65,85 | 13.406.000 | 2001-11-28 | 00:00:00 | 65,20 | 65,87 | 64,12 | 64,52 | 7.623.600 | 2001-11-29 | 00:00:00 | 64,72 | 65,88 | 63,93 | 65,79 | 6.988.300 | 2001-11-30 | 00:00:00 | 65,65 | 66,95 | 65,10 | 66,43 | 7.705.600 | 2001-12-03 | 00:00:00 | 65,89 | 66,78 | 65,01 | 65,48 | 6.707.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|