(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 44,60 | 44,96 | 41,92 | 42,01 | 26.645.700 | | 2002-09-20 | 00:00:00 | 42,30 | 42,44 | 40,55 | 41,72 | 23.438.200 | | 2002-09-23 | 00:00:00 | 41,32 | 41,58 | 39,12 | 40,01 | 16.663.500 | | 2002-09-24 | 00:00:00 | 39,33 | 42,80 | 39,24 | 42,07 | 21.868.900 | | 2002-09-25 | 00:00:00 | 42,84 | 44,35 | 41,98 | 44,06 | 17.233.500 | | 2002-09-26 | 00:00:00 | 44,36 | 44,64 | 42,85 | 43,66 | 14.060.600 | | 2002-09-27 | 00:00:00 | 43,33 | 44,75 | 41,67 | 42,00 | 19.147.800 | | 2002-09-30 | 00:00:00 | 41,46 | 42,94 | 40,77 | 41,70 | 22.208.100 | | 2002-10-01 | 00:00:00 | 42,11 | 44,95 | 41,98 | 44,56 | 20.965.700 | | 2002-10-02 | 00:00:00 | 44,40 | 45,98 | 44,40 | 44,75 | 19.279.900 | | 2002-10-03 | 00:00:00 | 44,52 | 46,43 | 44,51 | 45,75 | 14.957.700 | | 2002-10-04 | 00:00:00 | 45,95 | 46,07 | 43,58 | 43,66 | 18.705.900 | | 2002-10-07 | 00:00:00 | 43,30 | 45,41 | 43,16 | 44,70 | 18.261.100 | | 2002-10-08 | 00:00:00 | 45,06 | 46,34 | 45,01 | 45,79 | 22.168.900 | | 2002-10-09 | 00:00:00 | 45,34 | 46,39 | 45,25 | 45,62 | 17.751.400 | | 2002-10-10 | 00:00:00 | 45,55 | 48,28 | 45,40 | 48,24 | 22.415.500 | | 2002-10-11 | 00:00:00 | 48,75 | 49,28 | 47,55 | 48,09 | 20.324.400 | | 2002-10-14 | 00:00:00 | 48,23 | 49,47 | 48,10 | 49,19 | 14.298.400 | | 2002-10-15 | 00:00:00 | 49,99 | 50,50 | 49,36 | 50,48 | 20.376.400 | | 2002-10-16 | 00:00:00 | 49,86 | 51,51 | 49,83 | 50,38 | 15.647.200 | | 2002-10-17 | 00:00:00 | 51,39 | 52,00 | 49,35 | 50,15 | 17.367.800 | | 2002-10-18 | 00:00:00 | 50,05 | 50,97 | 49,55 | 50,48 | 14.499.200 | | 2002-10-21 | 00:00:00 | 50,15 | 50,68 | 49,49 | 50,38 | 13.647.800 | | 2002-10-22 | 00:00:00 | 49,85 | 50,53 | 49,36 | 49,80 | 13.002.800 | | 2002-10-23 | 00:00:00 | 49,95 | 50,16 | 48,70 | 50,00 | 18.507.800 | | 2002-10-24 | 00:00:00 | 50,50 | 50,52 | 48,65 | 48,68 | 24.036.200 | | 2002-10-25 | 00:00:00 | 48,82 | 50,09 | 48,82 | 49,79 | 12.688.800 | | 2002-10-28 | 00:00:00 | 50,09 | 50,37 | 48,82 | 49,07 | 12.207.600 | | 2002-10-29 | 00:00:00 | 49,20 | 49,75 | 47,85 | 48,86 | 13.536.100 | | 2002-10-30 | 00:00:00 | 48,82 | 49,71 | 47,80 | 48,04 | 12.699.200 | | 2002-10-31 | 00:00:00 | 48,25 | 48,28 | 45,45 | 46,56 | 37.069.100 | | 2002-11-01 | 00:00:00 | 46,70 | 47,00 | 45,83 | 46,60 | 18.579.600 | | 2002-11-04 | 00:00:00 | 47,40 | 48,97 | 47,31 | 48,36 | 15.854.900 | | 2002-11-05 | 00:00:00 | 48,09 | 50,36 | 47,94 | 50,08 | 14.858.900 | | 2002-11-06 | 00:00:00 | 47,33 | 47,50 | 45,15 | 46,21 | 37.586.600 | | 2002-11-07 | 00:00:00 | 45,41 | 46,91 | 44,93 | 45,34 | 15.492.300 | | 2002-11-08 | 00:00:00 | 45,62 | 45,74 | 43,90 | 44,14 | 14.634.300 | | 2002-11-11 | 00:00:00 | 44,99 | 45,53 | 44,16 | 44,20 | 12.935.600 | | 2002-11-12 | 00:00:00 | 44,52 | 45,79 | 44,50 | 45,52 | 14.661.900 | | 2002-11-13 | 00:00:00 | 45,02 | 46,20 | 44,43 | 44,95 | 15.890.700 | | 2002-11-14 | 00:00:00 | 45,50 | 47,25 | 45,21 | 47,20 | 12.641.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
