(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 2020-01-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 65,89 | 66,78 | 65,01 | 65,48 | 6.707.400 | | 2001-12-04 | 00:00:00 | 67,07 | 67,65 | 66,05 | 66,66 | 11.001.000 | | 2001-12-05 | 00:00:00 | 67,03 | 67,99 | 66,40 | 67,74 | 8.872.200 | | 2001-12-06 | 00:00:00 | 67,75 | 69,00 | 67,23 | 68,49 | 8.656.000 | | 2001-12-07 | 00:00:00 | 68,20 | 68,41 | 66,27 | 66,80 | 7.410.000 | | 2001-12-10 | 00:00:00 | 66,63 | 67,60 | 64,86 | 64,87 | 8.547.000 | | 2001-12-11 | 00:00:00 | 65,45 | 65,88 | 63,88 | 64,30 | 9.259.000 | | 2001-12-12 | 00:00:00 | 64,56 | 64,84 | 62,76 | 64,39 | 10.275.600 | | 2001-12-13 | 00:00:00 | 64,09 | 64,72 | 60,18 | 60,19 | 23.186.000 | | 2001-12-14 | 00:00:00 | 57,40 | 57,90 | 55,85 | 56,03 | 54.037.500 | | 2001-12-17 | 00:00:00 | 55,25 | 59,89 | 55,21 | 59,49 | 43.405.800 | | 2001-12-18 | 00:00:00 | 58,41 | 58,85 | 57,14 | 58,39 | 23.899.200 | | 2001-12-19 | 00:00:00 | 57,60 | 58,80 | 57,30 | 58,33 | 13.772.000 | | 2001-12-20 | 00:00:00 | 58,10 | 58,53 | 57,75 | 57,80 | 8.129.600 | | 2001-12-21 | 00:00:00 | 57,95 | 58,97 | 56,92 | 57,97 | 16.269.500 | | 2001-12-24 | 00:00:00 | 57,75 | 57,95 | 57,00 | 57,02 | 6.296.300 | | 2001-12-26 | 00:00:00 | 57,43 | 58,80 | 57,05 | 58,29 | 6.461.100 | | 2001-12-27 | 00:00:00 | 58,31 | 58,91 | 58,09 | 58,40 | 6.585.200 | | 2001-12-28 | 00:00:00 | 58,60 | 59,73 | 58,55 | 59,06 | 8.493.600 | | 2001-12-31 | 00:00:00 | 58,60 | 58,61 | 56,29 | 56,44 | 10.040.400 | | 2002-01-02 | 00:00:00 | 56,90 | 56,94 | 55,10 | 56,40 | 10.571.300 | | 2002-01-03 | 00:00:00 | 56,55 | 56,82 | 53,75 | 54,34 | 19.074.400 | | 2002-01-04 | 00:00:00 | 54,91 | 56,24 | 53,28 | 55,62 | 18.595.900 | | 2002-01-07 | 00:00:00 | 57,24 | 57,24 | 55,68 | 55,69 | 13.657.300 | | 2002-01-08 | 00:00:00 | 56,51 | 56,65 | 55,03 | 56,54 | 9.275.800 | | 2002-01-09 | 00:00:00 | 57,32 | 57,70 | 55,76 | 55,77 | 12.493.000 | | 2002-01-10 | 00:00:00 | 55,90 | 56,94 | 55,36 | 56,49 | 8.100.500 | | 2002-01-11 | 00:00:00 | 56,80 | 57,74 | 56,58 | 57,10 | 9.662.200 | | 2002-01-14 | 00:00:00 | 57,13 | 57,35 | 55,50 | 55,50 | 8.124.100 | | 2002-01-15 | 00:00:00 | 55,95 | 56,49 | 55,41 | 56,26 | 7.696.000 | | 2002-01-16 | 00:00:00 | 56,50 | 57,40 | 55,59 | 55,69 | 10.046.500 | | 2002-01-17 | 00:00:00 | 56,35 | 56,39 | 54,50 | 55,80 | 11.104.000 | | 2002-01-18 | 00:00:00 | 54,96 | 56,13 | 53,74 | 54,33 | 13.029.700 | | 2002-01-22 | 00:00:00 | 55,31 | 56,24 | 54,13 | 56,06 | 12.419.600 | | 2002-01-23 | 00:00:00 | 57,26 | 58,85 | 56,44 | 58,46 | 16.704.600 | | 2002-01-24 | 00:00:00 | 57,10 | 58,00 | 56,80 | 57,21 | 15.523.900 | | 2002-01-25 | 00:00:00 | 57,00 | 58,25 | 56,65 | 57,06 | 7.856.300 | | 2002-01-28 | 00:00:00 | 57,39 | 57,40 | 56,00 | 56,30 | 7.728.400 | | 2002-01-29 | 00:00:00 | 56,31 | 57,15 | 54,00 | 54,50 | 11.779.500 | | 2002-01-30 | 00:00:00 | 54,50 | 55,09 | 53,35 | 55,04 | 13.339.900 | | 2002-01-31 | 00:00:00 | 55,25 | 55,74 | 54,35 | 55,50 | 10.058.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
