(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 | | 2002-11-14 | 00:00:00 | 45,50 | 47,25 | 45,21 | 47,20 | 12.641.700 | | 2002-11-15 | 00:00:00 | 46,91 | 48,50 | 46,90 | 47,75 | 14.644.700 | | 2002-11-18 | 00:00:00 | 48,48 | 48,64 | 46,17 | 46,20 | 11.992.900 | | 2002-11-19 | 00:00:00 | 46,12 | 46,87 | 45,57 | 45,73 | 12.617.500 | | 2002-11-20 | 00:00:00 | 45,93 | 47,21 | 45,76 | 46,82 | 13.834.000 | | 2002-11-21 | 00:00:00 | 47,05 | 47,92 | 46,29 | 47,86 | 14.624.200 | | 2002-11-22 | 00:00:00 | 47,86 | 48,06 | 46,97 | 47,45 | 12.513.200 | | 2002-11-25 | 00:00:00 | 47,51 | 48,43 | 46,27 | 46,85 | 13.484.600 | | 2002-11-26 | 00:00:00 | 46,26 | 48,00 | 46,23 | 47,02 | 16.648.000 | | 2002-11-27 | 00:00:00 | 47,32 | 48,54 | 47,31 | 48,29 | 11.489.100 | | 2002-11-29 | 00:00:00 | 48,40 | 48,40 | 46,99 | 47,20 | 4.511.800 | | 2002-12-02 | 00:00:00 | 48,91 | 49,36 | 47,69 | 48,57 | 16.002.500 | | 2002-12-03 | 00:00:00 | 48,29 | 48,42 | 47,13 | 47,15 | 10.334.300 | | 2002-12-04 | 00:00:00 | 46,99 | 47,81 | 46,56 | 46,93 | 12.469.800 | | 2002-12-05 | 00:00:00 | 47,77 | 48,22 | 47,25 | 48,03 | 13.239.800 | | 2002-12-06 | 00:00:00 | 47,28 | 49,63 | 47,02 | 49,40 | 17.042.600 | | 2002-12-09 | 00:00:00 | 49,10 | 49,98 | 47,63 | 47,64 | 15.901.500 | | 2002-12-10 | 00:00:00 | 48,13 | 48,48 | 46,91 | 47,08 | 13.912.300 | | 2002-12-11 | 00:00:00 | 46,99 | 47,80 | 46,88 | 47,27 | 15.136.000 | | 2002-12-12 | 00:00:00 | 49,40 | 50,70 | 49,32 | 50,45 | 31.332.200 | | 2002-12-13 | 00:00:00 | 50,04 | 51,08 | 50,03 | 50,32 | 14.835.200 | | 2002-12-16 | 00:00:00 | 50,35 | 50,65 | 49,63 | 50,51 | 14.415.600 | | 2002-12-17 | 00:00:00 | 50,20 | 52,20 | 50,17 | 51,62 | 16.764.300 | | 2002-12-18 | 00:00:00 | 51,40 | 52,25 | 51,02 | 51,75 | 11.968.500 | | 2002-12-19 | 00:00:00 | 51,90 | 52,51 | 50,65 | 50,77 | 13.740.900 | | 2002-12-20 | 00:00:00 | 51,42 | 51,88 | 50,30 | 51,48 | 18.712.700 | | 2002-12-23 | 00:00:00 | 51,60 | 52,12 | 50,86 | 51,64 | 9.233.500 | | 2002-12-24 | 00:00:00 | 52,66 | 53,02 | 51,12 | 51,45 | 10.426.900 | | 2002-12-26 | 00:00:00 | 51,57 | 51,95 | 50,50 | 50,68 | 8.267.600 | | 2002-12-27 | 00:00:00 | 50,48 | 50,50 | 49,05 | 49,54 | 8.552.000 | | 2002-12-30 | 00:00:00 | 49,31 | 49,62 | 48,44 | 49,16 | 9.994.200 | | 2002-12-31 | 00:00:00 | 49,00 | 49,28 | 47,96 | 48,34 | 11.494.000 | | 2003-01-02 | 00:00:00 | 48,34 | 49,40 | 48,09 | 49,32 | 14.220.800 | | 2003-01-03 | 00:00:00 | 49,45 | 49,65 | 48,58 | 49,19 | 8.295.900 | | 2003-01-06 | 00:00:00 | 49,05 | 50,45 | 48,81 | 50,27 | 14.421.400 | | 2003-01-07 | 00:00:00 | 50,94 | 50,98 | 49,93 | 50,24 | 15.673.600 | | 2003-01-08 | 00:00:00 | 50,00 | 50,15 | 48,80 | 48,88 | 12.123.500 | | 2003-01-09 | 00:00:00 | 49,39 | 50,46 | 48,94 | 49,69 | 13.899.200 | | 2003-01-10 | 00:00:00 | 49,25 | 50,70 | 48,99 | 50,44 | 12.663.400 | | 2003-01-13 | 00:00:00 | 50,99 | 51,66 | 50,50 | 51,52 | 12.879.200 | | 2003-01-14 | 00:00:00 | 51,30 | 51,70 | 50,95 | 51,10 | 9.829.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
