(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 | 2002-04-01 | 00:00:00 | 59,43 | 61,48 | 59,35 | 61,39 | 8.119.700 | 2002-04-02 | 00:00:00 | 61,00 | 61,43 | 59,75 | 59,75 | 7.025.300 | 2002-04-03 | 00:00:00 | 60,09 | 60,56 | 59,20 | 59,94 | 8.161.300 | 2002-04-04 | 00:00:00 | 59,81 | 60,42 | 58,88 | 58,97 | 9.938.200 | 2002-04-05 | 00:00:00 | 59,25 | 59,74 | 58,09 | 58,22 | 9.154.800 | 2002-04-08 | 00:00:00 | 57,61 | 59,05 | 57,23 | 58,99 | 11.398.300 | 2002-04-09 | 00:00:00 | 59,00 | 59,03 | 55,92 | 56,36 | 16.797.900 | 2002-04-10 | 00:00:00 | 57,35 | 58,70 | 57,25 | 58,64 | 11.552.200 | 2002-04-11 | 00:00:00 | 58,44 | 59,39 | 57,09 | 57,17 | 9.936.900 | 2002-04-12 | 00:00:00 | 57,52 | 57,78 | 56,80 | 57,21 | 5.869.600 | 2002-04-15 | 00:00:00 | 57,49 | 57,96 | 56,15 | 56,85 | 8.152.300 | 2002-04-16 | 00:00:00 | 57,14 | 57,84 | 56,67 | 57,75 | 6.495.400 | 2002-04-17 | 00:00:00 | 57,84 | 58,10 | 56,05 | 56,44 | 7.538.700 | 2002-04-18 | 00:00:00 | 56,26 | 57,65 | 56,15 | 57,52 | 7.899.400 | 2002-04-19 | 00:00:00 | 58,20 | 58,29 | 56,55 | 56,82 | 7.775.700 | 2002-04-22 | 00:00:00 | 56,51 | 56,65 | 55,50 | 56,02 | 7.713.500 | 2002-04-23 | 00:00:00 | 55,04 | 55,97 | 54,60 | 54,75 | 13.368.100 | 2002-04-24 | 00:00:00 | 55,46 | 56,78 | 55,31 | 56,11 | 10.958.400 | 2002-04-25 | 00:00:00 | 56,00 | 57,05 | 55,11 | 55,20 | 11.815.700 | 2002-04-26 | 00:00:00 | 56,28 | 56,75 | 53,32 | 53,84 | 16.767.600 | 2002-04-29 | 00:00:00 | 53,85 | 53,85 | 51,50 | 51,88 | 18.827.500 | 2002-04-30 | 00:00:00 | 51,67 | 53,35 | 50,95 | 52,88 | 13.489.100 | 2002-05-01 | 00:00:00 | 52,82 | 52,91 | 51,21 | 51,52 | 12.053.400 | 2002-05-02 | 00:00:00 | 51,33 | 52,10 | 50,27 | 50,32 | 12.280.500 | 2002-05-03 | 00:00:00 | 50,30 | 50,35 | 47,77 | 48,80 | 20.110.100 | 2002-05-06 | 00:00:00 | 48,66 | 49,15 | 46,45 | 46,81 | 14.849.400 | 2002-05-07 | 00:00:00 | 46,49 | 47,73 | 45,81 | 46,54 | 17.532.300 | 2002-05-08 | 00:00:00 | 47,40 | 49,71 | 47,20 | 49,15 | 13.995.000 | 2002-05-09 | 00:00:00 | 48,95 | 49,54 | 47,58 | 47,59 | 11.485.800 | 2002-05-10 | 00:00:00 | 47,90 | 47,93 | 45,43 | 45,66 | 15.364.700 | 2002-05-13 | 00:00:00 | 45,97 | 48,03 | 45,45 | 47,96 | 12.388.000 | 2002-05-14 | 00:00:00 | 49,71 | 51,81 | 49,63 | 51,79 | 20.239.900 | 2002-05-15 | 00:00:00 | 51,04 | 52,55 | 50,64 | 51,35 | 12.607.400 | 2002-05-16 | 00:00:00 | 51,08 | 51,10 | 49,40 | 50,35 | 10.088.600 | 2002-05-17 | 00:00:00 | 50,71 | 51,40 | 49,08 | 50,69 | 12.138.000 | 2002-05-20 | 00:00:00 | 50,02 | 50,72 | 49,40 | 49,79 | 10.468.900 | 2002-05-21 | 00:00:00 | 50,00 | 50,56 | 48,42 | 48,65 | 10.477.300 | 2002-05-22 | 00:00:00 | 47,85 | 49,74 | 47,85 | 49,43 | 10.293.600 | 2002-05-23 | 00:00:00 | 49,95 | 52,99 | 49,22 | 52,70 | 13.168.800 | 2002-05-24 | 00:00:00 | 52,05 | 52,89 | 50,66 | 50,71 | 10.605.500 | 2002-05-28 | 00:00:00 | 50,95 | 51,98 | 49,90 | 51,61 | 8.678.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|