(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 50,95 | 51,98 | 49,90 | 51,61 | 8.678.900 | | 2002-05-29 | 00:00:00 | 51,30 | 52,30 | 50,62 | 50,62 | 8.873.800 | | 2002-05-30 | 00:00:00 | 50,40 | 50,62 | 49,56 | 50,12 | 8.980.600 | | 2002-05-31 | 00:00:00 | 50,45 | 50,50 | 47,54 | 47,63 | 14.617.200 | | 2002-06-03 | 00:00:00 | 47,47 | 48,28 | 45,14 | 45,19 | 11.719.300 | | 2002-06-04 | 00:00:00 | 45,27 | 45,45 | 43,30 | 44,40 | 21.143.800 | | 2002-06-05 | 00:00:00 | 44,52 | 45,86 | 44,13 | 45,51 | 14.209.300 | | 2002-06-06 | 00:00:00 | 45,08 | 45,21 | 42,76 | 42,79 | 11.967.600 | | 2002-06-07 | 00:00:00 | 40,67 | 41,62 | 40,50 | 41,25 | 19.903.400 | | 2002-06-10 | 00:00:00 | 41,50 | 42,35 | 41,20 | 41,81 | 11.662.600 | | 2002-06-11 | 00:00:00 | 42,10 | 42,25 | 38,20 | 38,75 | 24.301.900 | | 2002-06-12 | 00:00:00 | 38,66 | 39,16 | 36,73 | 38,17 | 25.015.900 | | 2002-06-13 | 00:00:00 | 38,95 | 38,95 | 37,44 | 37,80 | 18.824.900 | | 2002-06-14 | 00:00:00 | 36,90 | 40,64 | 36,81 | 40,18 | 23.638.700 | | 2002-06-17 | 00:00:00 | 41,69 | 42,99 | 41,30 | 42,70 | 28.478.700 | | 2002-06-18 | 00:00:00 | 42,11 | 44,20 | 41,83 | 43,25 | 23.339.900 | | 2002-06-19 | 00:00:00 | 43,23 | 44,13 | 42,62 | 43,03 | 15.854.900 | | 2002-06-20 | 00:00:00 | 42,41 | 42,84 | 40,76 | 41,32 | 19.211.000 | | 2002-06-21 | 00:00:00 | 40,75 | 42,01 | 40,18 | 40,45 | 18.579.900 | | 2002-06-24 | 00:00:00 | 40,17 | 42,99 | 39,88 | 41,78 | 19.148.700 | | 2002-06-25 | 00:00:00 | 42,15 | 42,50 | 40,25 | 40,66 | 15.075.400 | | 2002-06-26 | 00:00:00 | 39,08 | 41,49 | 39,00 | 40,81 | 19.021.000 | | 2002-06-27 | 00:00:00 | 41,50 | 41,85 | 40,48 | 41,49 | 14.872.900 | | 2002-06-28 | 00:00:00 | 41,57 | 43,00 | 41,26 | 41,88 | 13.014.300 | | 2002-07-01 | 00:00:00 | 41,45 | 41,57 | 38,34 | 38,36 | 16.032.300 | | 2002-07-02 | 00:00:00 | 38,43 | 38,50 | 36,64 | 36,95 | 17.464.400 | | 2002-07-03 | 00:00:00 | 36,58 | 36,75 | 34,39 | 35,83 | 19.835.500 | | 2002-07-05 | 00:00:00 | 36,56 | 38,18 | 36,48 | 38,07 | 6.473.100 | | 2002-07-08 | 00:00:00 | 38,00 | 38,07 | 36,17 | 36,21 | 12.180.600 | | 2002-07-09 | 00:00:00 | 36,47 | 36,96 | 34,55 | 34,93 | 12.951.300 | | 2002-07-10 | 00:00:00 | 35,05 | 35,12 | 32,49 | 32,53 | 18.911.800 | | 2002-07-11 | 00:00:00 | 32,46 | 34,59 | 32,25 | 34,41 | 20.980.500 | | 2002-07-12 | 00:00:00 | 34,92 | 35,48 | 33,33 | 34,30 | 16.552.100 | | 2002-07-15 | 00:00:00 | 33,76 | 33,76 | 30,57 | 31,07 | 26.714.600 | | 2002-07-16 | 00:00:00 | 31,21 | 34,63 | 31,18 | 32,87 | 37.426.600 | | 2002-07-17 | 00:00:00 | 34,94 | 37,12 | 34,87 | 37,10 | 29.001.900 | | 2002-07-18 | 00:00:00 | 36,69 | 36,74 | 33,90 | 34,28 | 21.493.800 | | 2002-07-19 | 00:00:00 | 34,05 | 35,82 | 33,40 | 35,46 | 27.505.200 | | 2002-07-22 | 00:00:00 | 35,83 | 36,90 | 35,27 | 35,28 | 24.249.200 | | 2002-07-23 | 00:00:00 | 35,38 | 36,10 | 34,79 | 35,60 | 27.637.600 | | 2002-07-24 | 00:00:00 | 34,70 | 39,55 | 34,21 | 37,09 | 26.174.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
