(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 2024-03-30 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-01-31 | 00:00:00 | 55,25 | 55,74 | 54,35 | 55,50 | 10.058.400 | 2002-02-01 | 00:00:00 | 57,60 | 58,08 | 56,94 | 57,88 | 17.901.100 | 2002-02-04 | 00:00:00 | 57,51 | 57,66 | 56,01 | 56,37 | 9.394.900 | 2002-02-05 | 00:00:00 | 56,79 | 58,23 | 56,14 | 56,68 | 13.967.500 | 2002-02-06 | 00:00:00 | 56,96 | 57,35 | 56,00 | 56,44 | 11.302.200 | 2002-02-07 | 00:00:00 | 56,65 | 57,62 | 55,80 | 56,01 | 9.009.800 | 2002-02-08 | 00:00:00 | 56,17 | 57,90 | 56,00 | 57,90 | 10.209.600 | 2002-02-11 | 00:00:00 | 57,58 | 58,19 | 57,40 | 57,64 | 8.532.200 | 2002-02-12 | 00:00:00 | 57,20 | 59,25 | 57,05 | 59,00 | 11.649.900 | 2002-02-13 | 00:00:00 | 59,06 | 59,55 | 58,55 | 58,92 | 7.756.800 | 2002-02-14 | 00:00:00 | 58,73 | 59,80 | 57,47 | 58,00 | 8.977.000 | 2002-02-15 | 00:00:00 | 57,91 | 58,80 | 56,80 | 58,19 | 11.526.800 | 2002-02-19 | 00:00:00 | 57,80 | 57,95 | 56,65 | 56,90 | 7.038.500 | 2002-02-20 | 00:00:00 | 57,68 | 58,96 | 57,10 | 58,95 | 9.055.500 | 2002-02-21 | 00:00:00 | 58,44 | 59,95 | 57,53 | 57,59 | 13.086.400 | 2002-02-22 | 00:00:00 | 56,78 | 57,75 | 56,20 | 57,55 | 22.726.500 | 2002-02-25 | 00:00:00 | 57,56 | 59,00 | 57,37 | 58,97 | 10.041.800 | 2002-02-26 | 00:00:00 | 58,99 | 59,25 | 57,92 | 58,62 | 7.985.200 | 2002-02-27 | 00:00:00 | 59,19 | 59,45 | 57,50 | 57,87 | 10.489.900 | 2002-02-28 | 00:00:00 | 58,17 | 59,03 | 57,88 | 57,98 | 9.439.600 | 2002-03-01 | 00:00:00 | 58,17 | 58,70 | 57,01 | 58,53 | 9.436.000 | 2002-03-04 | 00:00:00 | 59,00 | 59,90 | 58,89 | 59,88 | 13.094.400 | 2002-03-05 | 00:00:00 | 59,44 | 60,25 | 58,52 | 58,94 | 8.645.400 | 2002-03-06 | 00:00:00 | 59,19 | 60,61 | 58,90 | 60,59 | 12.320.100 | 2002-03-07 | 00:00:00 | 59,97 | 60,59 | 59,21 | 59,80 | 9.259.100 | 2002-03-08 | 00:00:00 | 60,24 | 60,25 | 58,73 | 59,72 | 8.827.700 | 2002-03-11 | 00:00:00 | 59,42 | 59,87 | 58,91 | 59,40 | 8.292.600 | 2002-03-12 | 00:00:00 | 58,92 | 59,70 | 58,50 | 59,59 | 5.797.400 | 2002-03-13 | 00:00:00 | 60,09 | 60,49 | 59,07 | 59,86 | 8.094.000 | 2002-03-14 | 00:00:00 | 59,75 | 60,98 | 59,74 | 60,25 | 8.174.100 | 2002-03-15 | 00:00:00 | 60,11 | 61,47 | 60,00 | 61,41 | 9.986.400 | 2002-03-18 | 00:00:00 | 61,79 | 62,62 | 61,60 | 62,48 | 10.299.700 | 2002-03-19 | 00:00:00 | 62,55 | 62,94 | 61,86 | 62,31 | 7.892.200 | 2002-03-20 | 00:00:00 | 61,99 | 62,25 | 61,06 | 61,06 | 8.202.700 | 2002-03-21 | 00:00:00 | 61,08 | 62,25 | 60,60 | 62,24 | 8.088.300 | 2002-03-22 | 00:00:00 | 61,81 | 62,48 | 61,29 | 61,80 | 8.647.600 | 2002-03-25 | 00:00:00 | 61,95 | 61,98 | 60,35 | 60,38 | 8.289.900 | 2002-03-26 | 00:00:00 | 60,23 | 60,98 | 60,05 | 60,63 | 8.174.300 | 2002-03-27 | 00:00:00 | 60,30 | 61,39 | 60,11 | 60,85 | 7.905.300 | 2002-03-28 | 00:00:00 | 60,87 | 60,95 | 59,57 | 59,68 | 8.894.500 | 2002-04-01 | 00:00:00 | 59,43 | 61,48 | 59,35 | 61,39 | 8.119.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|