(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 55,81 | 57,00 | 55,40 | 57,00 | 14.876.200 | | 2003-03-14 | 00:00:00 | 56,94 | 58,02 | 56,65 | 57,64 | 14.468.700 | | 2003-03-17 | 00:00:00 | 57,31 | 58,90 | 57,12 | 58,61 | 13.643.200 | | 2003-03-18 | 00:00:00 | 58,60 | 58,92 | 58,07 | 58,87 | 10.824.900 | | 2003-03-19 | 00:00:00 | 58,75 | 59,00 | 57,75 | 58,30 | 11.871.200 | | 2003-03-20 | 00:00:00 | 58,14 | 58,25 | 57,11 | 57,97 | 11.190.700 | | 2003-03-21 | 00:00:00 | 58,75 | 58,98 | 57,84 | 58,56 | 11.324.400 | | 2003-03-24 | 00:00:00 | 57,79 | 58,16 | 57,13 | 57,34 | 11.078.700 | | 2003-03-25 | 00:00:00 | 57,55 | 58,94 | 57,53 | 58,46 | 9.857.100 | | 2003-03-26 | 00:00:00 | 58,36 | 59,06 | 57,89 | 57,95 | 10.127.100 | | 2003-03-27 | 00:00:00 | 57,75 | 58,70 | 57,60 | 58,57 | 9.756.300 | | 2003-03-28 | 00:00:00 | 58,40 | 58,96 | 58,35 | 58,56 | 7.319.700 | | 2003-03-31 | 00:00:00 | 58,14 | 58,44 | 57,55 | 57,55 | 10.223.500 | | 2003-04-01 | 00:00:00 | 57,92 | 58,90 | 57,80 | 58,52 | 9.856.000 | | 2003-04-02 | 00:00:00 | 59,48 | 59,80 | 59,15 | 59,73 | 10.091.500 | | 2003-04-03 | 00:00:00 | 59,73 | 59,95 | 58,95 | 59,40 | 11.268.800 | | 2003-04-04 | 00:00:00 | 59,66 | 59,96 | 59,07 | 59,28 | 7.379.600 | | 2003-04-07 | 00:00:00 | 59,90 | 60,25 | 58,11 | 58,41 | 12.137.000 | | 2003-04-08 | 00:00:00 | 58,20 | 59,09 | 58,10 | 58,65 | 10.071.200 | | 2003-04-09 | 00:00:00 | 58,58 | 59,00 | 57,60 | 57,60 | 9.252.900 | | 2003-04-10 | 00:00:00 | 57,53 | 58,11 | 56,90 | 57,95 | 8.214.800 | | 2003-04-11 | 00:00:00 | 58,24 | 58,68 | 57,30 | 57,88 | 7.110.500 | | 2003-04-14 | 00:00:00 | 58,07 | 59,38 | 57,91 | 59,08 | 7.846.100 | | 2003-04-15 | 00:00:00 | 59,26 | 60,17 | 59,24 | 60,15 | 11.199.600 | | 2003-04-16 | 00:00:00 | 60,30 | 60,37 | 58,94 | 59,54 | 10.427.600 | | 2003-04-17 | 00:00:00 | 59,70 | 60,25 | 59,30 | 60,13 | 9.571.900 | | 2003-04-21 | 00:00:00 | 60,31 | 60,90 | 59,80 | 60,08 | 8.732.200 | | 2003-04-22 | 00:00:00 | 59,80 | 61,00 | 59,80 | 60,94 | 13.535.400 | | 2003-04-23 | 00:00:00 | 62,21 | 63,83 | 62,00 | 63,80 | 24.200.600 | | 2003-04-24 | 00:00:00 | 63,50 | 64,45 | 62,93 | 63,99 | 12.749.300 | | 2003-04-25 | 00:00:00 | 63,76 | 63,95 | 62,99 | 63,00 | 9.100.000 | | 2003-04-28 | 00:00:00 | 62,61 | 63,82 | 62,45 | 62,89 | 8.890.800 | | 2003-04-29 | 00:00:00 | 62,91 | 63,36 | 61,50 | 62,10 | 12.892.100 | | 2003-04-30 | 00:00:00 | 61,78 | 62,25 | 61,25 | 61,30 | 12.026.900 | | 2003-05-01 | 00:00:00 | 61,27 | 62,66 | 61,17 | 62,53 | 10.515.500 | | 2003-05-02 | 00:00:00 | 62,27 | 63,62 | 62,01 | 63,27 | 9.404.300 | | 2003-05-05 | 00:00:00 | 63,05 | 63,99 | 62,71 | 62,71 | 8.096.500 | | 2003-05-06 | 00:00:00 | 62,38 | 62,47 | 60,36 | 60,97 | 18.566.200 | | 2003-05-07 | 00:00:00 | 60,66 | 60,80 | 59,43 | 59,55 | 22.727.300 | | 2003-05-08 | 00:00:00 | 59,38 | 60,97 | 59,35 | 60,47 | 11.983.100 | | 2003-05-09 | 00:00:00 | 60,59 | 61,45 | 60,14 | 61,24 | 9.580.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
