(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 | 2002-07-24 | 00:00:00 | 34,70 | 39,55 | 34,21 | 37,09 | 26.174.100 | 2002-07-25 | 00:00:00 | 40,61 | 42,35 | 40,29 | 41,94 | 43.226.100 | 2002-07-26 | 00:00:00 | 41,79 | 43,38 | 40,77 | 43,38 | 17.267.000 | 2002-07-29 | 00:00:00 | 43,80 | 44,25 | 42,50 | 44,02 | 20.937.900 | 2002-07-30 | 00:00:00 | 43,41 | 46,65 | 43,36 | 45,49 | 25.061.100 | 2002-07-31 | 00:00:00 | 42,98 | 46,50 | 42,95 | 45,64 | 33.644.300 | 2002-08-01 | 00:00:00 | 45,79 | 45,86 | 43,30 | 43,40 | 15.863.800 | 2002-08-02 | 00:00:00 | 43,61 | 44,61 | 42,61 | 43,51 | 15.541.900 | 2002-08-05 | 00:00:00 | 43,20 | 44,08 | 41,98 | 42,22 | 15.115.000 | 2002-08-06 | 00:00:00 | 42,92 | 44,59 | 42,65 | 44,23 | 16.463.400 | 2002-08-07 | 00:00:00 | 45,09 | 45,85 | 44,13 | 45,72 | 15.199.700 | 2002-08-08 | 00:00:00 | 45,56 | 48,04 | 45,36 | 48,03 | 19.341.000 | 2002-08-09 | 00:00:00 | 47,20 | 48,55 | 46,82 | 47,73 | 12.285.100 | 2002-08-12 | 00:00:00 | 47,01 | 48,23 | 46,70 | 47,98 | 9.703.200 | 2002-08-13 | 00:00:00 | 47,49 | 47,92 | 45,48 | 45,64 | 14.460.400 | 2002-08-14 | 00:00:00 | 45,60 | 47,86 | 45,00 | 47,52 | 16.515.500 | 2002-08-15 | 00:00:00 | 47,42 | 48,65 | 46,67 | 47,80 | 13.443.200 | 2002-08-16 | 00:00:00 | 47,49 | 48,22 | 46,78 | 47,53 | 11.124.800 | 2002-08-19 | 00:00:00 | 47,35 | 47,54 | 46,40 | 46,42 | 11.523.200 | 2002-08-20 | 00:00:00 | 46,02 | 47,36 | 45,82 | 46,67 | 11.630.000 | 2002-08-21 | 00:00:00 | 47,20 | 47,95 | 46,60 | 47,70 | 10.914.800 | 2002-08-22 | 00:00:00 | 47,64 | 48,92 | 47,01 | 48,54 | 11.725.700 | 2002-08-23 | 00:00:00 | 48,32 | 48,90 | 47,11 | 47,27 | 10.946.800 | 2002-08-26 | 00:00:00 | 47,54 | 47,60 | 45,43 | 46,84 | 11.323.300 | 2002-08-27 | 00:00:00 | 47,00 | 47,18 | 45,20 | 45,21 | 11.010.500 | 2002-08-28 | 00:00:00 | 45,50 | 46,11 | 45,01 | 45,18 | 12.285.600 | 2002-08-29 | 00:00:00 | 45,04 | 46,38 | 44,69 | 45,38 | 11.252.000 | 2002-08-30 | 00:00:00 | 45,42 | 46,55 | 45,00 | 45,03 | 9.749.600 | 2002-09-03 | 00:00:00 | 44,94 | 45,02 | 42,92 | 42,94 | 14.686.300 | 2002-09-04 | 00:00:00 | 43,30 | 44,71 | 42,83 | 44,12 | 13.059.600 | 2002-09-05 | 00:00:00 | 43,60 | 44,23 | 43,19 | 43,20 | 12.383.500 | 2002-09-06 | 00:00:00 | 44,11 | 45,55 | 44,11 | 44,75 | 10.521.000 | 2002-09-09 | 00:00:00 | 44,40 | 45,84 | 43,82 | 44,95 | 12.226.300 | 2002-09-10 | 00:00:00 | 45,09 | 46,31 | 44,90 | 46,05 | 11.923.200 | 2002-09-11 | 00:00:00 | 46,31 | 47,09 | 45,63 | 45,65 | 8.406.800 | 2002-09-12 | 00:00:00 | 45,54 | 45,80 | 44,90 | 45,08 | 8.862.100 | 2002-09-13 | 00:00:00 | 44,82 | 46,02 | 44,50 | 45,67 | 11.085.900 | 2002-09-16 | 00:00:00 | 45,37 | 45,74 | 44,70 | 45,29 | 7.573.500 | 2002-09-17 | 00:00:00 | 45,90 | 46,43 | 44,98 | 45,17 | 10.401.000 | 2002-09-18 | 00:00:00 | 44,71 | 45,81 | 43,86 | 45,48 | 13.498.500 | 2002-09-19 | 00:00:00 | 44,60 | 44,96 | 41,92 | 42,01 | 26.645.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|